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 | 0.03 | 0.0492125984252 | 60.96 | 62.2304 | 60.6499 | 257622 | 61.28507653 | SP |
| 4 | 1.29 | 2.1608040201 | 59.7 | 62.2304 | 58.74 | 193476 | 60.12186288 | SP |
| 12 | 2.47 | 4.22077922078 | 58.52 | 62.2304 | 57.59 | 157857 | 59.6444306 | SP |
| 26 | 5.52 | 9.95132504056 | 55.47 | 62.2304 | 55.136 | 143920 | 58.55870555 | SP |
| 52 | 6.14 | 11.194165907 | 54.85 | 62.2304 | 48.47 | 119915 | 56.22946606 | SP |
| 156 | 10.89 | 21.7365269461 | 50.1 | 62.2304 | 45.7338 | 68132 | 54.43559814 | SP |
| 260 | 10.89 | 21.7365269461 | 50.1 | 62.2304 | 45.7338 | 68132 | 54.43559814 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687400 | 61.1 | 0.23 | 0.38 | 61.04 | 61.13 | 60.6499 | 246331 |
| 1721428200 | 60.87 | -0.37 | -0.60 | 61.39 | 61.39 | 60.78 | 471408 |
| 1721341800 | 61.24 | -0.65 | -1.05 | 61.71 | 62.2304 | 61.185 | 143033 |
| 1721255400 | 61.89 | 0.07 | 0.11 | 61.62 | 62.06 | 61.62 | 273076 |
| 1721169000 | 61.82 | 0.99 | 1.63 | 60.96 | 61.82 | 60.93 | 154261 |
| 1721082600 | 60.83 | 0.24 | 0.40 | 60.75 | 61.07 | 60.66 | 137207 |
| 1720823400 | 60.59 | 0.22 | 0.36 | 60.53 | 60.87 | 60.3643 | 75536 |
| 1720737000 | 60.37 | 0.61 | 1.02 | 59.87 | 60.385 | 59.84 | 147645 |
| 1720650600 | 59.76 | 0.59 | 1.00 | 59.26 | 59.77 | 59.19 | 557722 |
| 1720564200 | 59.17 | 0.02 | 0.03 | 59.13 | 59.43 | 58.94 | 83220 |
| 1720477800 | 59.15 | 0.13 | 0.22 | 59.16 | 59.32 | 58.9629 | 81236 |
| 1720218600 | 59.02 | -0.04 | -0.07 | 59.18 | 59.18 | 58.74 | 88716 |
| 1720040640 | 59.06 | -0.06 | -0.10 | 59.22 | 59.25 | 58.95 | 73746 |
| 1719959400 | 59.12 | 0.25 | 0.42 | 58.83 | 59.12 | 58.75 | 424891 |
| 1719873000 | 58.87 | -0.39 | -0.66 | 59.39 | 59.5 | 58.75 | 109856 |
| 1719613800 | 59.26 | 0.14 | 0.24 | 59.33 | 59.537 | 58.96 | 76322 |
| 1719527400 | 59.12 | -0.02 | -0.03 | 59.21 | 59.21 | 58.84 | 159175 |
| 1719441000 | 59.14 | -0.16 | -0.27 | 59.26 | 59.26 | 58.93 | 229505 |
| 1719354600 | 59.3 | -0.65 | -1.08 | 59.7 | 59.7 | 59.07 | 143163 |
| 1719268200 | 59.95 | 0.49 | 0.82 | 59.63 | 60.105 | 59.625 | 101574 |
| 1719009000 | 59.46 | 0.04 | 0.07 | 59.58 | 59.58 | 59.19 | 83317 |
| 1718922600 | 59.42 | 0.13 | 0.22 | 59.2 | 59.5 | 59.2 | 138835 |
| 1718749800 | 59.29 | 0.14 | 0.24 | 59.13 | 59.3099 | 59.13 | 758629 |
| 1718663400 | 59.15 | 0.3 | 0.51 | 58.79 | 59.18 | 58.61 | 84951 |
| 1718404200 | 58.85 | -0.31 | -0.52 | 58.86 | 58.9399 | 58.44 | 115388 |
| 1718317800 | 59.16 | -0.15 | -0.25 | 59.18 | 59.2 | 58.8 | 104973 |
| 1718231400 | 59.31 | 0.18 | 0.30 | 59.72 | 59.72 | 59.175 | 123017 |
| 1718145000 | 59.13 | -0.38 | -0.64 | 59.33 | 59.33 | 58.8253 | 60410 |
| 1718058600 | 59.51 | 0.19 | 0.32 | 59.32 | 59.52 | 59.14 | 96356 |
| 1717799400 | 59.32 | -0.09 | -0.15 | 59.32 | 59.67 | 59.28 | 99295 |
| 1717713000 | 59.41 | -0.06 | -0.10 | 59.56 | 59.57 | 59.225 | 118112 |
| 1717626600 | 59.47 | 0.37 | 0.63 | 59.44 | 59.49 | 59.055 | 162410 |
| 1717540200 | 59.1 | -0.3 | -0.51 | 59.31 | 59.31 | 58.88 | 100610 |
| 1717453800 | 59.4 | -0.41 | -0.69 | 59.95 | 59.95 | 59 | 68478 |
| 1717194600 | 59.81 | 0.91 | 1.54 | 59.1 | 59.82 | 58.88 | 108569 |
| 1717108200 | 58.9 | 0.32 | 0.55 | 58.7 | 58.91 | 58.58 | 67515 |
| 1717021800 | 58.58 | -0.71 | -1.20 | 58.79 | 58.79 | 58.5136 | 140608 |
| 1716935400 | 59.29 | -0.31 | -0.52 | 59.64 | 59.64 | 59.07 | 60585 |
| 1716589800 | 59.6 | 0.34 | 0.57 | 59.51 | 59.6975 | 59.475 | 60190 |
| 1716503400 | 59.26 | -0.83 | -1.38 | 60.15 | 60.15 | 59.16 | 607132 |
| 1716417000 | 60.09 | -0.21 | -0.35 | 60.22 | 60.2835 | 59.88 | 71172 |
| 1716330600 | 60.3 | 0.04 | 0.07 | 60.25 | 60.34 | 60.14 | 99980 |
| 1716244200 | 60.26 | -0.22 | -0.36 | 60.5 | 60.54 | 60.21 | 164312 |
| 1715985000 | 60.48 | 0.21 | 0.35 | 60.44 | 60.48 | 60.28 | 100225 |
| 1715898600 | 60.27 | -0.08 | -0.13 | 60.47 | 60.49 | 60.27 | 63812 |
| 1715812200 | 60.35 | 0.37 | 0.62 | 60.34 | 60.42 | 60.16 | 95491 |
| 1715725800 | 59.98 | 0.22 | 0.37 | 59.9 | 60.01 | 59.7354 | 95003 |
| 1715639400 | 59.76 | -0.08 | -0.13 | 59.99 | 60.1148 | 59.7043 | 114562 |
| 1715380200 | 59.84 | 0.15 | 0.25 | 59.92 | 59.925 | 59.73 | 285329 |
| 1715293800 | 59.69 | 0.54 | 0.91 | 59.2 | 59.69 | 59.14 | 107255 |
| 1715207400 | 59.15 | 0.05 | 0.08 | 58.93 | 59.18 | 58.93 | 59088 |
| 1715121000 | 59.1 | 0.15 | 0.25 | 59.12 | 59.205 | 59.04 | 85633 |
| 1715034600 | 58.95 | 0.51 | 0.87 | 58.75 | 58.95 | 58.715 | 121693 |
| 1714775400 | 58.44 | 0.37 | 0.64 | 58.57 | 58.58 | 58.155 | 189355 |
| 1714689000 | 58.07 | 0.4 | 0.69 | 58.12 | 58.19 | 57.655 | 175382 |
| 1714602600 | 57.67 | -0.19 | -0.33 | 57.86 | 58.29 | 57.59 | 92195 |
| 1714516200 | 57.86 | -0.71 | -1.21 | 58.52 | 58.52 | 57.84 | 140347 |
| 1714429800 | 58.57 | 0.26 | 0.45 | 58.32 | 58.61 | 58.32 | 54799 |
| 1714170600 | 58.31 | 0.06 | 0.10 | 58.26 | 58.46 | 58.12 | 165085 |
| 1714084200 | 58.25 | -0.16 | -0.27 | 58.0512 | 58.34 | 57.675 | 119064 |
| 1713997800 | 58.41 | -0.01 | -0.02 | 58.54 | 58.54 | 58.14 | 237471 |
| 1713911400 | 58.42 | 0.58 | 1.00 | 57.98 | 58.46 | 57.92 | 110476 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
