News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.9 | 1.63636363636 | 55 | 56.9 | 55 | 530 | 55.83914685 | DE |
| 4 | -0.6 | -1.06194690265 | 56.5 | 57.6 | 52.8 | 583 | 55.931532 | DE |
| 12 | 2.3 | 4.29104477612 | 53.6 | 62.2 | 50.8 | 515 | 56.63619188 | DE |
| 26 | 0 | 0 | 55.9 | 62.2 | 50.8 | 561 | 56.96002246 | DE |
| 52 | -6.1 | -9.83870967742 | 62 | 62.2 | 43.95 | 993 | 56.08973029 | DE |
| 156 | -8.8 | -13.601236476 | 64.7 | 80.7 | 42.05 | 3892 | 58.18667232 | DE |
| 260 | 24.1 | 75.786163522 | 31.8 | 80.7 | 21 | 4960 | 49.65725887 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721161560 | 55.8 | -0.8 | -1.41 | 56 | 56 | 55.7 | 138 |
| 1721075160 | 56.6 | 0.6 | 1.07 | 55.9 | 56.9 | 55.9 | 358 |
| 1720815960 | 56 | 0.9 | 1.63 | 55.6 | 56.5 | 55.1 | 1113 |
| 1720729560 | 55.1 | -0.7 | -1.25 | 55.7 | 55.7 | 55.1 | 579 |
| 1720643220 | 55.8 | 0.8 | 1.45 | 55 | 56.4 | 55 | 461 |
| 1720556760 | 55 | -0.4 | -0.72 | 55.9 | 56.3 | 55 | 285 |
| 1720470360 | 55.4 | 0 | 0.00 | 55.9 | 56.6 | 55.4 | 340 |
| 1720211220 | 55.4 | -0.1 | -0.18 | 54.9 | 55.4 | 54.2 | 1442 |
| 1720124820 | 55.5 | -0.1 | -0.18 | 55.2 | 55.5 | 55.2 | 99 |
| 1720038420 | 55.6 | 1.1 | 2.02 | 55.3 | 55.6 | 55.1 | 574 |
| 1719952020 | 54.5 | -0.3 | -0.55 | 54.5 | 54.5 | 54.5 | 15 |
| 1719865620 | 54.8 | 0.2 | 0.37 | 54.3 | 55.3 | 54.1 | 43 |
| 1719606420 | 54.6 | 0.6 | 1.11 | 54 | 54.6 | 53.9 | 502 |
| 1719520020 | 54 | -0.9 | -1.64 | 54.3 | 54.3 | 54 | 410 |
| 1719433620 | 54.9 | 2.1 | 3.98 | 53.6 | 54.9 | 53 | 990 |
| 1719347160 | 52.8 | -1.3 | -2.40 | 53.1 | 53.5 | 52.8 | 196 |
| 1719260820 | 54.1 | -1.3 | -2.35 | 55.6 | 55.6 | 54.1 | 271 |
| 1719001620 | 55.4 | -2.1 | -3.65 | 56.9 | 57.1 | 55.4 | 293 |
| 1718915160 | 57.5 | 0.9 | 1.59 | 56.1 | 57.6 | 55.2 | 3484 |
| 1718828820 | 56.6 | -0.1 | -0.18 | 56.5 | 56.6 | 56.5 | 65 |
| 1718742360 | 56.7 | 1.8 | 3.28 | 55 | 56.8 | 55 | 73 |
| 1718656020 | 54.9 | -1.2 | -2.14 | 56.3 | 57.4 | 54.9 | 681 |
| 1718396820 | 56.1 | -2.5 | -4.27 | 58 | 58.2 | 56.1 | 270 |
| 1718310420 | 58.6 | 0.8 | 1.38 | 58.5 | 58.6 | 58.5 | 80 |
| 1718224020 | 57.8 | -1.4 | -2.36 | 58.8 | 59 | 57.8 | 439 |
| 1718137620 | 59.2 | 0.6 | 1.02 | 59 | 59.8 | 58.9 | 1037 |
| 1718051220 | 58.6 | -0.8 | -1.35 | 59.2 | 59.2 | 58.6 | 116 |
| 1717792020 | 59.4 | 0.1 | 0.17 | 59.4 | 59.5 | 59 | 200 |
| 1717705620 | 59.3 | 0.8 | 1.37 | 59 | 59.3 | 58.7 | 547 |
| 1717619220 | 58.5 | 2 | 3.54 | 58.7 | 58.7 | 58 | 590 |
| 1717532820 | 56.5 | -0.6 | -1.05 | 56.5 | 56.5 | 56.5 | 1 |
| 1717446420 | 57.1 | -0.5 | -0.87 | 58.2 | 58.3 | 56.9 | 473 |
| 1717187220 | 57.6 | 0.2 | 0.35 | 57.6 | 57.6 | 57.5 | 96 |
| 1717100820 | 57.4 | 0 | 0.00 | 57.4 | 57.4 | 57.4 | 0 |
| 1717014420 | 57.4 | -0.6 | -1.03 | 58 | 58.2 | 57.4 | 241 |
| 1716928020 | 58 | -1.2 | -2.03 | 58.8 | 59.4 | 58 | 122 |
| 1716841560 | 59.2 | 0 | 0.00 | 58.4 | 59.6 | 58.4 | 365 |
| 1716582420 | 59.2 | 0.9 | 1.54 | 59.7 | 59.7 | 59.2 | 432 |
| 1716496020 | 58.3 | -1.5 | -2.51 | 59.4 | 60.4 | 58.3 | 114 |
| 1716409620 | 59.8 | -0.8 | -1.32 | 60.6 | 60.6 | 59.3 | 722 |
| 1716323160 | 60.6 | 0.4 | 0.66 | 60.2 | 62.2 | 60.1 | 1166 |
| 1716236760 | 60.2 | 1.1 | 1.86 | 58.7 | 60.3 | 58.7 | 1713 |
| 1715977620 | 59.1 | -0.2 | -0.34 | 59.4 | 59.7 | 59.1 | 984 |
| 1715891220 | 59.3 | 1 | 1.72 | 58 | 59.3 | 57.9 | 718 |
| 1715804820 | 58.3 | 0.8 | 1.39 | 57.3 | 58.4 | 57.3 | 567 |
| 1715718420 | 57.5 | 2.2 | 3.98 | 55.3 | 57.5 | 55.2 | 1111 |
| 1715631960 | 55.3 | 0 | 0.00 | 55.3 | 55.8 | 54.7 | 231 |
| 1715372820 | 55.3 | -0.8 | -1.43 | 56.5 | 56.8 | 55.3 | 894 |
| 1715286420 | 56.1 | 2.9 | 5.45 | 52.5 | 56.1 | 52.5 | 327 |
| 1715200020 | 53.2 | 0.2 | 0.38 | 53.4 | 53.7 | 53.2 | 555 |
| 1715113620 | 53 | 1.3 | 2.51 | 52 | 53 | 52 | 337 |
| 1715027220 | 51.7 | -0.1 | -0.19 | 52.4 | 52.4 | 51.6 | 667 |
| 1714768020 | 51.8 | -0.7 | -1.33 | 52.4 | 52.4 | 51.8 | 183 |
| 1714681560 | 52.5 | 1.1 | 2.14 | 52 | 52.5 | 51.4 | 149 |
| 1714508820 | 51.4 | -0.4 | -0.77 | 51 | 52.1 | 51 | 489 |
| 1714422420 | 51.8 | 0.4 | 0.78 | 50.8 | 51.8 | 50.8 | 930 |
| 1714163220 | 51.4 | -0.6 | -1.15 | 52.3 | 52.3 | 51.2 | 298 |
| 1714076820 | 52 | -1.3 | -2.44 | 52.6 | 53.2 | 52 | 99 |
| 1713990420 | 53.3 | 0.2 | 0.38 | 53.6 | 53.6 | 52.9 | 177 |
| 1713903960 | 53.1 | -1.4 | -2.57 | 54.1 | 54.1 | 52.8 | 817 |
| 1713817560 | 54.5 | 1.8 | 3.42 | 52.4 | 54.5 | 52.4 | 258 |
| 1713558420 | 52.7 | -2.8 | -5.05 | 54.6 | 54.6 | 52 | 1712 |
| 1713472020 | 55.5 | -0.8 | -1.42 | 55 | 55.5 | 54.4 | 357 |
| 1713385620 | 56.3 | 0.9 | 1.62 | 55.8 | 56.3 | 55.8 | 121 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
