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 | 1.6137 | 2.54045969773 | 63.52 | 65.38 | 63.5 | 6283 | 63.8969958 | SP |
| 4 | 2.7337 | 4.38092948718 | 62.4 | 65.38 | 59.64 | 7603 | 62.06716311 | SP |
| 12 | 3.7037 | 6.02913885724 | 61.43 | 65.38 | 58.5499 | 9386 | 61.04430194 | SP |
| 26 | 6.0537 | 10.2466147596 | 59.08 | 65.38 | 56.9 | 9992 | 60.18588827 | SP |
| 52 | 8.4637 | 14.9350626434 | 56.67 | 65.38 | 52.22 | 13914 | 58.31070774 | SP |
| 156 | -2.8063 | -4.13055637327 | 67.94 | 69.2 | 51.1101 | 19026 | 61.28270938 | SP |
| 260 | 0.8337 | 1.2965785381 | 64.3 | 72.2 | 40.8284 | 22505 | 60.7151726 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724711400 | 65.1337 | 0.13 | 0.21 | 65.019999 | 65.379999 | 65.019999 | 6322 |
| 1724452200 | 65.0002 | 1.25 | 1.96 | 64.2 | 65.0002 | 64.2 | 3909 |
| 1724365800 | 63.75 | -0.2 | -0.31 | 64.04 | 64.04 | 63.7 | 3218 |
| 1724279400 | 63.9456 | 0.32 | 0.50 | 63.86 | 63.9456 | 63.67 | 1998 |
| 1724193000 | 63.6246 | -0.17 | -0.26 | 63.69 | 63.69 | 63.5 | 9395 |
| 1724106600 | 63.7902 | 0.62 | 0.98 | 63.52 | 63.82 | 63.52 | 12897 |
| 1723847400 | 63.17 | 0.24 | 0.38 | 63.01 | 63.205 | 62.86 | 5741 |
| 1723761000 | 62.93 | 0.38 | 0.61 | 62.91 | 63.095 | 62.84 | 5185 |
| 1723674600 | 62.5491 | 0.11 | 0.18 | 62.42 | 62.5989 | 62.42 | 7699 |
| 1723588200 | 62.4391 | 0.8 | 1.30 | 62 | 62.4391 | 61.99 | 8179 |
| 1723501800 | 61.6408 | -0.1 | -0.16 | 61.89 | 61.89 | 61.5399 | 3029 |
| 1723242600 | 61.7371 | 0.21 | 0.35 | 61.58 | 61.7371 | 61.465 | 3421 |
| 1723156200 | 61.5245 | 0.77 | 1.27 | 61.08 | 61.6 | 61.08 | 7368 |
| 1723069800 | 60.75 | 0.14 | 0.23 | 61.42 | 61.525 | 60.74 | 6799 |
| 1722983400 | 60.6114 | 0.59 | 0.99 | 60.13 | 60.92 | 59.96 | 28549 |
| 1722897000 | 60.0165 | -1.41 | -2.30 | 60.14 | 60.14 | 59.64 | 5539 |
| 1722637800 | 61.43 | -0.36 | -0.59 | 61.39 | 61.71 | 60.89 | 17223 |
| 1722551400 | 61.7935 | -0.87 | -1.40 | 62.34 | 62.34 | 61.62 | 5441 |
| 1722465000 | 62.6684 | 0.22 | 0.35 | 62.82 | 62.82 | 62.655 | 3792 |
| 1722378600 | 62.4509 | 0.21 | 0.34 | 62.31 | 62.4509 | 62.21 | 5875 |
| 1722292200 | 62.24 | -0.16 | -0.26 | 62.4 | 62.4 | 62.05 | 6807 |
| 1722033000 | 62.3997 | 0.71 | 1.15 | 62.1 | 62.43 | 62.1 | 9090 |
| 1721946600 | 61.69 | 0.21 | 0.34 | 61.44 | 62.08 | 61.44 | 40959 |
| 1721860200 | 61.4816 | -0.36 | -0.58 | 61.74 | 61.972 | 61.4816 | 12743 |
| 1721773800 | 61.84 | -0.2 | -0.32 | 61.74 | 62.0019 | 61.74 | 7627 |
| 1721687400 | 62.04 | 0.5 | 0.80 | 61.91 | 62.09 | 61.57 | 11411 |
| 1721428200 | 61.5447 | -0.32 | -0.51 | 61.67 | 61.7227 | 61.47 | 5586 |
| 1721341800 | 61.86 | -0.35 | -0.56 | 62.29 | 62.55 | 61.75 | 4959 |
| 1721255400 | 62.2092 | 0.46 | 0.74 | 61.83 | 62.3099 | 61.83 | 24255 |
| 1721169000 | 61.7501 | 0.41 | 0.67 | 61.14 | 61.7501 | 61.14 | 20479 |
| 1721082600 | 61.34 | -0.1 | -0.17 | 61.41 | 61.47 | 61.26 | 4033 |
| 1720823400 | 61.4427 | 0.52 | 0.85 | 61.35 | 61.5931 | 61.35 | 6354 |
| 1720737000 | 60.9224 | 0.81 | 1.34 | 60.66 | 61.04 | 60.66 | 24997 |
| 1720650600 | 60.1166 | 0.63 | 1.05 | 59.84 | 60.1166 | 59.84 | 2680 |
| 1720564200 | 59.4911 | -0.07 | -0.12 | 59.43 | 59.56 | 59.33 | 1523 |
| 1720477800 | 59.5629 | -0.09 | -0.14 | 59.64 | 59.78 | 59.45 | 7203 |
| 1720218600 | 59.6485 | -0.09 | -0.15 | 59.83 | 59.83 | 59.45 | 6270 |
| 1720040640 | 59.74 | 0.24 | 0.40 | 59.55 | 59.87 | 59.55 | 6248 |
| 1719959400 | 59.5 | 0.25 | 0.42 | 59.25 | 59.5 | 59.23 | 7024 |
| 1719873000 | 59.25 | 0.14 | 0.24 | 59.51 | 59.81 | 59.22 | 13980 |
| 1719613800 | 59.11 | 0.41 | 0.70 | 59.02 | 59.229 | 58.99 | 5790 |
| 1719527400 | 58.6971 | -0.02 | -0.03 | 58.71 | 58.74 | 58.58 | 12080 |
| 1719441000 | 58.7129 | -0.35 | -0.59 | 58.68 | 58.72 | 58.5499 | 19599 |
| 1719354600 | 59.06 | -0.36 | -0.61 | 59.23 | 59.23 | 58.86 | 15509 |
| 1719268200 | 59.4208 | -0.49 | -0.82 | 58.98 | 59.4536 | 58.98 | 3724 |
| 1719009000 | 59.9126 | -0.3 | -0.49 | 59.91 | 59.9126 | 59.81 | 23834 |
| 1718922600 | 60.21 | 0.01 | 0.02 | 60.19 | 60.28 | 60.1234 | 6674 |
| 1718749800 | 60.1993 | 0.4 | 0.67 | 59.91 | 60.3199 | 59.91 | 9339 |
| 1718663400 | 59.8007 | 0.15 | 0.25 | 59.64 | 59.8007 | 59.36 | 7947 |
| 1718404200 | 59.6534 | -0.48 | -0.80 | 59.62 | 59.6534 | 59.31 | 11197 |
| 1718317800 | 60.1328 | -0.56 | -0.93 | 60.39 | 60.39 | 59.965 | 2899 |
| 1718231400 | 60.6946 | 0.6 | 1.00 | 61.03 | 61.2 | 60.61 | 8695 |
| 1718145000 | 60.0915 | -0.5 | -0.83 | 60.18 | 60.19 | 59.96 | 8653 |
| 1718058600 | 60.5941 | -0 | -0.01 | 60.44 | 60.675 | 60.34 | 4747 |
| 1717799400 | 60.5978 | -0.58 | -0.95 | 60.71 | 60.71 | 60.54 | 2830 |
| 1717713000 | 61.18 | -0.01 | -0.01 | 60.98 | 61.18 | 60.9 | 5298 |
| 1717626600 | 61.1874 | -0.07 | -0.11 | 61.23 | 61.23 | 60.95 | 7753 |
| 1717540200 | 61.2568 | -0.03 | -0.05 | 61.12 | 61.3 | 61.07 | 6171 |
| 1717453800 | 61.2874 | 0.1 | 0.17 | 61.43 | 61.43 | 61.07 | 12190 |
| 1717194600 | 61.1825 | 0.59 | 0.98 | 60.83 | 61.1825 | 60.7501 | 7622 |
| 1717108200 | 60.59 | 0.59 | 0.98 | 60.29 | 60.69 | 60.29 | 16774 |
| 1717021800 | 60.0036 | -0.95 | -1.57 | 60.3 | 60.3 | 60.0036 | 9559 |
| 1716935400 | 60.9579 | -0.24 | -0.40 | 61.213 | 61.213 | 60.8298 | 7986 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
