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 | 3.3579 | 5.65398215188 | 59.39 | 62.7479 | 58.95 | 4787 | 60.72663902 | SP |
| 4 | 2.9579 | 4.94714835257 | 59.79 | 62.7479 | 58.605 | 9751 | 59.38404614 | SP |
| 12 | 3.9179 | 6.65969743328 | 58.83 | 62.7479 | 58.13 | 19135 | 60.09590353 | SP |
| 26 | 8.4479 | 15.5578268877 | 54.3 | 62.7479 | 54.1 | 10072 | 59.92272879 | SP |
| 52 | 13.3279 | 26.9686361797 | 49.42 | 62.7479 | 48.8353 | 8771 | 59.04055002 | SP |
| 156 | 13.3279 | 26.9686361797 | 49.42 | 62.7479 | 48.8353 | 8771 | 59.04055002 | SP |
| 260 | 13.3279 | 26.9686361797 | 49.42 | 62.7479 | 48.8353 | 8771 | 59.04055002 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169000 | 62.7479 | 1.43 | 2.34 | 61.99 | 62.7479 | 61.76 | 3624 |
| 1721082600 | 61.3135 | 0.3 | 0.50 | 61.43 | 61.68 | 61.3135 | 2546 |
| 1720823400 | 61.01 | 0.54 | 0.89 | 60.8 | 61.31 | 60.8 | 4691 |
| 1720737000 | 60.4722 | 1.02 | 1.72 | 60.27 | 60.5 | 59.88 | 6413 |
| 1720650600 | 59.45 | 0.62 | 1.05 | 59.39 | 59.47 | 58.95 | 6674 |
| 1720564200 | 58.83 | -0.19 | -0.32 | 58.9 | 59.15 | 58.83 | 2536 |
| 1720477800 | 59.0204 | 0.21 | 0.35 | 59.32 | 59.32 | 58.98 | 8004 |
| 1720218600 | 58.8143 | -0.37 | -0.63 | 58.68 | 58.8143 | 58.605 | 9377 |
| 1720040640 | 59.1883 | 0.2 | 0.33 | 59.28 | 59.39 | 59.105 | 4985 |
| 1719959400 | 58.9918 | 0.13 | 0.22 | 58.886 | 59.02 | 58.78 | 6807 |
| 1719873000 | 58.8637 | -0.34 | -0.58 | 59.52 | 59.52 | 58.8281 | 3464 |
| 1719613800 | 59.2055 | 0 | 0.00 | 59.2055 | 59.2055 | 59.2055 | 0 |
| 1719527400 | 59.2055 | 0.06 | 0.10 | 59.13 | 59.21 | 59.08 | 3167 |
| 1719441000 | 59.1459 | -0.3 | -0.50 | 59.16 | 59.19 | 58.98 | 85576 |
| 1719354600 | 59.445 | -0.46 | -0.77 | 59.77 | 59.77 | 59.36 | 4800 |
| 1719268200 | 59.9078 | 0.26 | 0.43 | 59.64 | 60.13 | 59.619 | 2687 |
| 1719009000 | 59.6495 | -0 | -0.00 | 59.47 | 59.6495 | 59.435 | 2721 |
| 1718922600 | 59.6502 | -0.08 | -0.13 | 59.79 | 59.89 | 59.6137 | 8452 |
| 1718749800 | 59.7299 | 0.2 | 0.34 | 59.52 | 59.75 | 59.52 | 2876 |
| 1718663400 | 59.5256 | 0.58 | 0.98 | 58.92 | 59.54 | 58.8811 | 6776 |
| 1718404200 | 58.9461 | -0.85 | -1.42 | 58.75 | 58.97 | 58.75 | 975 |
| 1718317800 | 59.796 | -0.36 | -0.60 | 60.04 | 60.04 | 59.56 | 1813 |
| 1718231400 | 60.1571 | 0.68 | 1.14 | 60.62 | 60.62 | 60.14 | 1413 |
| 1718145000 | 59.4761 | -0.27 | -0.45 | 59.47 | 59.54 | 59.1 | 1911 |
| 1718058600 | 59.7439 | 0.21 | 0.35 | 59.28 | 59.7439 | 59.28 | 3294 |
| 1717799400 | 59.5375 | -0.21 | -0.36 | 59.78 | 59.82 | 59.5375 | 881 |
| 1717713000 | 59.7507 | -0.32 | -0.54 | 60.21 | 60.21 | 59.7507 | 9253 |
| 1717626600 | 60.0754 | 0.59 | 1.00 | 59.35 | 60.11 | 59.35 | 3549 |
| 1717540200 | 59.4818 | -0.54 | -0.90 | 60.24 | 60.24 | 59.3 | 5602 |
| 1717453800 | 60.0209 | -0.51 | -0.85 | 61.2 | 61.2 | 59.82 | 3479 |
| 1717194600 | 60.5331 | 0.53 | 0.88 | 60.62 | 60.62 | 59.7566 | 10931 |
| 1717108200 | 60.0079 | 0.35 | 0.59 | 60.15 | 60.17 | 59.8753 | 17746 |
| 1717021800 | 59.658 | -0.75 | -1.25 | 59.95 | 59.95 | 59.658 | 1238 |
| 1716935400 | 60.4123 | -0.39 | -0.64 | 60.95 | 60.95 | 60.3154 | 1044 |
| 1716589800 | 60.802 | 0.69 | 1.14 | 60.46 | 60.8335 | 60.46 | 1740 |
| 1716503400 | 60.1167 | -0.78 | -1.29 | 61.33 | 61.33 | 60.09 | 7202 |
| 1716417000 | 60.9 | -0.34 | -0.55 | 61.47 | 61.47 | 60.9 | 5444 |
| 1716330600 | 61.2355 | -0.09 | -0.14 | 61.61 | 61.61 | 61.155 | 1488 |
| 1716244200 | 61.3226 | 0.17 | 0.28 | 61.19 | 61.44 | 61.19 | 2001 |
| 1715985000 | 61.1506 | 0.07 | 0.11 | 61.1 | 61.1506 | 61.04 | 746 |
| 1715898600 | 61.0812 | -0.39 | -0.64 | 61.28 | 61.35 | 61.0812 | 2205 |
| 1715812200 | 61.4734 | 0.51 | 0.84 | 61.4 | 61.4734 | 61.23 | 2325 |
| 1715725800 | 60.9593 | 0.39 | 0.65 | 60.92 | 60.9593 | 60.7 | 125876 |
| 1715639400 | 60.5663 | -0.1 | -0.16 | 60.9 | 60.9 | 60.5663 | 409 |
| 1715380200 | 60.6613 | -0.07 | -0.11 | 60.68 | 60.68 | 60.5823 | 1197 |
| 1715293800 | 60.7292 | 0.54 | 0.90 | 60.27 | 60.7292 | 60.27 | 2108 |
| 1715207400 | 60.1887 | -0.07 | -0.12 | 59.94 | 60.2199 | 59.94 | 2330 |
| 1715121000 | 60.2592 | 0.1 | 0.16 | 60.45 | 60.53 | 60.2592 | 2991 |
| 1715034600 | 60.16 | 0.73 | 1.22 | 60.08 | 60.16 | 60.04 | 654619 |
| 1714775400 | 59.4324 | 0.53 | 0.90 | 59.61 | 59.61 | 59.39 | 12678 |
| 1714689000 | 58.9022 | 0.5 | 0.86 | 58.85 | 58.91 | 58.5122 | 3223 |
| 1714602600 | 58.3976 | -0.15 | -0.26 | 58.41 | 58.74 | 58.13 | 8323 |
| 1714516200 | 58.5494 | -1.06 | -1.78 | 59.35 | 59.35 | 58.5494 | 1125 |
| 1714429800 | 59.6134 | 0.36 | 0.61 | 59.41 | 59.69 | 59.41 | 1383 |
| 1714170600 | 59.2526 | 0.25 | 0.42 | 59.35 | 59.35 | 59.2 | 2086 |
| 1714084200 | 59.0032 | -0.18 | -0.30 | 58.65 | 59.0032 | 58.65 | 121 |
| 1713997800 | 59.1817 | 0.1 | 0.18 | 58.83 | 59.1817 | 58.83 | 749 |
| 1713911400 | 59.0778 | 0.74 | 1.27 | 58.45 | 59.17 | 58.45 | 1379 |
| 1713825000 | 58.3343 | 0.55 | 0.95 | 58.19 | 58.63 | 58.19 | 1217 |
| 1713565800 | 57.7848 | -0.02 | -0.03 | 57.7 | 58.1799 | 57.68 | 687 |
| 1713479400 | 57.8028 | -0.17 | -0.29 | 58.2227 | 58.33 | 57.8028 | 133 |
| 1713393000 | 57.9708 | -0.3 | -0.51 | 58.3471 | 58.3471 | 57.9708 | 1104 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
