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 | 0.27 | 0.455081746166 | 59.33 | 62 | 57.64 | 147283 | 59.79564102 | CS |
| 4 | 1.83 | 3.16773411805 | 57.77 | 62 | 54 | 126712 | 58.07345859 | CS |
| 12 | 0.02 | 0.0335683115139 | 59.58 | 63.48 | 52 | 135994 | 58.81163351 | CS |
| 26 | 6.76 | 12.79333838 | 52.84 | 63.48 | 49.36 | 150832 | 57.02820699 | CS |
| 52 | 11.96 | 25.1049538203 | 47.64 | 63.48 | 39.42 | 176356 | 50.93765369 | CS |
| 156 | -23.4 | -28.1927710843 | 83 | 100.77 | 35.31 | 141558 | 56.04326098 | CS |
| 260 | 9.3 | 18.4890656064 | 50.3 | 100.77 | 35.31 | 135680 | 62.85838229 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738190400 | 58.08 | -0.78 | -1.33 | 58.71 | 59.55 | 57.64 | 116175 |
| 1738104000 | 58.86 | -1.03 | -1.72 | 59.6 | 59.6 | 58.09 | 199803 |
| 1738017600 | 59.89 | -1.52 | -2.48 | 60.8 | 61.83 | 58.71 | 138114 |
| 1737758400 | 61.41 | 0.7 | 1.15 | 60.14 | 62 | 60.14 | 164401 |
| 1737672000 | 60.71 | 1.22 | 2.05 | 59.33 | 60.82 | 59.33 | 117923 |
| 1737585600 | 59.49 | 0.58 | 0.98 | 59.07 | 59.62 | 58.2 | 174870 |
| 1737499200 | 58.91 | 1.17 | 2.03 | 57.81 | 59.3 | 57.75 | 96074 |
| 1737412800 | 57.74 | 0.39 | 0.68 | 57.26 | 57.84 | 57.2 | 40669 |
| 1737153600 | 57.35 | -0.21 | -0.36 | 57.93 | 58.13 | 57.2 | 112119 |
| 1737067200 | 57.56 | 1.04 | 1.84 | 56.41 | 57.99 | 56.41 | 158363 |
| 1736980800 | 56.52 | -0.15 | -0.26 | 56.67 | 57.6 | 56.21 | 95107 |
| 1736894400 | 56.67 | 1.23 | 2.22 | 55.31 | 56.67 | 55.31 | 102010 |
| 1736808000 | 55.44 | 0.54 | 0.98 | 54.49 | 55.51 | 54 | 120142 |
| 1736548800 | 54.9 | -2.89 | -5.00 | 56.76 | 56.76 | 54.36 | 157322 |
| 1736462400 | 57.79 | -0.35 | -0.60 | 57.86 | 58.1 | 57.28 | 57492 |
| 1736376000 | 58.14 | -0.41 | -0.70 | 58.31 | 59.69 | 57.96 | 167884 |
| 1736289600 | 58.55 | 1.81 | 3.19 | 56.7 | 58.68 | 56.16 | 172234 |
| 1736203200 | 56.74 | -0.08 | -0.14 | 56.27 | 57.28 | 55.89 | 134102 |
| 1735944000 | 56.82 | -0.51 | -0.89 | 57.49 | 57.66 | 56 | 110207 |
| 1735857600 | 57.33 | -0.35 | -0.61 | 57.77 | 58.3 | 56.85 | 99228 |
| 1735684800 | 57.68 | 0.51 | 0.89 | 57.2 | 58.21 | 57.13 | 79778 |
| 1735598400 | 57.17 | 2.02 | 3.66 | 55.15 | 57.73 | 55.15 | 102281 |
| 1735339200 | 55.15 | -0.06 | -0.11 | 55.58 | 56.17 | 54.97 | 107910 |
| 1735069200 | 55.21 | 0.04 | 0.07 | 54.91 | 55.5 | 54.87 | 61180 |
| 1734993600 | 55.17 | 0.98 | 1.81 | 53.95 | 55.19 | 53.79 | 81946 |
| 1734734400 | 54.19 | 1.57 | 2.98 | 52 | 54.25 | 52 | 227378 |
| 1734648000 | 52.62 | -0.38 | -0.72 | 53.04 | 53.54 | 52.47 | 203185 |
| 1734561600 | 53 | -3.31 | -5.88 | 56.08 | 56.36 | 52.77 | 333216 |
| 1734475200 | 56.31 | -0.56 | -0.98 | 56.49 | 56.94 | 55.85 | 248558 |
| 1734388800 | 56.87 | -0.97 | -1.68 | 57.86 | 57.92 | 56.8 | 88635 |
| 1734129600 | 57.84 | -1.13 | -1.92 | 58.77 | 59.08 | 57.74 | 91511 |
| 1734043200 | 58.97 | -0.74 | -1.24 | 59.42 | 59.63 | 58.78 | 101092 |
| 1733956800 | 59.71 | -0.62 | -1.03 | 60.35 | 60.67 | 59.56 | 167450 |
| 1733870400 | 60.33 | -0.04 | -0.07 | 60.14 | 60.67 | 59.28 | 93100 |
| 1733784000 | 60.37 | -0.25 | -0.41 | 60.5 | 61.11 | 60.2 | 138882 |
| 1733524800 | 60.62 | -0.47 | -0.77 | 61.6 | 61.8 | 60.41 | 119809 |
| 1733438400 | 61.09 | -0.34 | -0.55 | 61.08 | 61.62 | 60.86 | 93775 |
| 1733352000 | 61.43 | -0.54 | -0.87 | 61.87 | 62.18 | 61 | 195481 |
| 1733265600 | 61.97 | -0.68 | -1.09 | 62.45 | 63.08 | 61.66 | 116292 |
| 1733179200 | 62.65 | -0.17 | -0.27 | 62.59 | 63.28 | 61.98 | 170033 |
| 1732920000 | 62.82 | -0.12 | -0.19 | 62.3 | 62.91 | 62.3 | 59037 |
| 1732833600 | 62.94 | -0.08 | -0.13 | 63.45 | 63.45 | 62.77 | 32290 |
| 1732747200 | 63.02 | 0.6 | 0.96 | 62.45 | 63.48 | 62.45 | 194430 |
| 1732660800 | 62.42 | -0.24 | -0.38 | 62.75 | 62.75 | 61.94 | 129465 |
| 1732574400 | 62.66 | 0.95 | 1.54 | 61.93 | 62.96 | 61.83 | 241036 |
| 1732315200 | 61.71 | -0.01 | -0.02 | 61.49 | 62.02 | 61.09 | 149589 |
| 1732228800 | 61.72 | 1.07 | 1.76 | 61.11 | 61.84 | 60.47 | 193695 |
| 1732142400 | 60.65 | 0.83 | 1.39 | 59.75 | 60.72 | 59.25 | 174657 |
| 1732056000 | 59.82 | -0.98 | -1.61 | 60.36 | 60.36 | 58.1 | 157168 |
| 1731969600 | 60.8 | 0 | 0.00 | 60.59 | 62.54 | 60.59 | 303608 |
| 1731710400 | 60.8 | 1.12 | 1.88 | 59.87 | 60.82 | 59.84 | 112434 |
| 1731624000 | 59.68 | 0 | 0.00 | 59.76 | 60.49 | 59.47 | 71257 |
| 1731537600 | 59.68 | -1.05 | -1.73 | 60.69 | 60.85 | 59.58 | 133509 |
| 1731451200 | 60.73 | 0.06 | 0.10 | 60.73 | 60.96 | 59.72 | 212632 |
| 1731364800 | 60.67 | 1.15 | 1.93 | 59.95 | 61.07 | 59.95 | 78694 |
| 1731105600 | 59.52 | 0.45 | 0.76 | 58.99 | 59.89 | 58.95 | 59391 |
| 1731019200 | 59.07 | -0.82 | -1.37 | 59.58 | 61.3 | 58.98 | 93047 |
| 1730932800 | 59.89 | 2.67 | 4.67 | 59.1 | 60.23 | 58.47 | 191984 |
| 1730846400 | 57.22 | 0.44 | 0.77 | 56.5 | 57.36 | 56.5 | 83812 |
| 1730760000 | 56.78 | -0.52 | -0.91 | 56.75 | 57.54 | 56.47 | 66776 |
| 1730497200 | 57.3 | 0.06 | 0.10 | 57.41 | 57.66 | 56.92 | 140314 |
| 1730410800 | 57.24 | -2.18 | -3.67 | 59.03 | 59.44 | 57.19 | 252131 |
| 1730324400 | 59.42 | -1.06 | -1.75 | 60.02 | 60.68 | 59.38 | 137612 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
