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 | 0.815 | 1.35833333333 | 60 | 60.88 | 60 | 2970107 | 60.51349289 | SP |
| 4 | 2.255 | 3.85075136612 | 58.56 | 60.88 | 58.25 | 3367673 | 59.67637991 | SP |
| 12 | 2.865 | 4.94391716997 | 57.95 | 60.88 | 57.363 | 2900114 | 59.32372445 | SP |
| 26 | 4.355 | 7.71342543394 | 56.46 | 60.88 | 54.77 | 2934843 | 57.93567112 | SP |
| 52 | 6.165 | 11.2808783166 | 54.65 | 60.88 | 54.27 | 3184601 | 56.95986611 | SP |
| 156 | -0.825 | -1.33841661259 | 61.64 | 63.6741 | 49.92 | 3316223 | 55.89334637 | SP |
| 260 | 10.685 | 21.3145820866 | 50.13 | 63.6741 | 49.5 | 2318938 | 56.1154807 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732750200 | 60.69 | 0.01 | 0.02 | 60.76 | 60.825 | 60.66 | 3213976 |
| 1732663800 | 60.68 | 0.18 | 0.30 | 60.67 | 60.68 | 60.42 | 2685456 |
| 1732577400 | 60.5 | 0.34 | 0.57 | 60.4 | 60.55 | 60.3421 | 3234714 |
| 1732318200 | 60.16 | 0.25 | 0.42 | 60 | 60.1955 | 60 | 2746283 |
| 1732231800 | 59.91 | 0.43 | 0.72 | 59.73 | 59.9603 | 59.4201 | 3294252 |
| 1732145400 | 59.48 | 0.07 | 0.12 | 59.44 | 59.525 | 59.09 | 3300641 |
| 1732059000 | 59.41 | -0.02 | -0.03 | 59.19 | 59.465 | 58.99 | 3726846 |
| 1731972600 | 59.43 | 0.16 | 0.27 | 59.31 | 59.55 | 59.1903 | 3495631 |
| 1731713400 | 59.27 | -0.51 | -0.85 | 59.67 | 59.67 | 59.16 | 4652585 |
| 1731627000 | 59.78 | -0.24 | -0.40 | 60.06 | 60.06 | 59.735 | 3364580 |
| 1731540600 | 60.02 | 0.05 | 0.08 | 60.06 | 60.105 | 59.94 | 2664437 |
| 1731454200 | 59.97 | -0.11 | -0.18 | 60.1 | 60.16 | 59.935 | 2930045 |
| 1731367800 | 60.08 | 0.05 | 0.08 | 60.03 | 60.2 | 60.015 | 2739643 |
| 1731108600 | 60.03 | 0.36 | 0.60 | 59.76 | 60.1 | 59.76 | 2966657 |
| 1731022200 | 59.67 | 0.08 | 0.13 | 59.7 | 59.7499 | 59.6 | 4727110 |
| 1730935800 | 59.59 | 0.71 | 1.21 | 59.75 | 59.7705 | 59.313112 | 4938483 |
| 1730849400 | 58.88 | 0.45 | 0.77 | 58.51 | 58.9 | 58.3398 | 2940227 |
| 1730763000 | 58.43 | -0.04 | -0.07 | 58.48 | 58.61 | 58.25 | 3133836 |
| 1730500200 | 58.47 | -0.22 | -0.37 | 58.56 | 58.8 | 58.445 | 3230394 |
| 1730413800 | 58.69 | -0.46 | -0.78 | 59.07 | 59.13 | 58.69 | 3260633 |
| 1730327400 | 59.15 | -0.09 | -0.15 | 59.22 | 59.3099 | 59.0601 | 3303450 |
| 1730241000 | 59.24 | -0.12 | -0.20 | 59.32 | 59.4 | 59.121 | 2631904 |
| 1730154600 | 59.36 | 0.13 | 0.22 | 59.45 | 59.49 | 59.34 | 2590216 |
| 1729895400 | 59.23 | -0.16 | -0.27 | 59.62 | 59.62 | 59.1623 | 2621031 |
| 1729809000 | 59.39 | -0.14 | -0.24 | 59.64 | 59.64 | 59.3101 | 2426055 |
| 1729722600 | 59.53 | -0.07 | -0.12 | 59.55 | 59.59 | 59.28 | 2540968 |
| 1729636200 | 59.6 | -0.05 | -0.08 | 59.59 | 59.64 | 59.44 | 2300486 |
| 1729549800 | 59.65 | -0.25 | -0.42 | 59.84 | 59.93 | 59.575 | 2427989 |
| 1729290600 | 59.9 | 0.06 | 0.10 | 59.87 | 59.97 | 59.725 | 2355779 |
| 1729204200 | 59.84 | 0.07 | 0.12 | 59.86 | 59.91 | 59.74 | 2434741 |
| 1729117800 | 59.77 | 0.2 | 0.34 | 59.61 | 59.8 | 59.51 | 2553687 |
| 1729031400 | 59.57 | -0.14 | -0.23 | 59.8 | 59.84 | 59.53 | 2477496 |
| 1728945000 | 59.71 | 0.25 | 0.42 | 59.53 | 59.7291 | 59.435 | 2268420 |
| 1728685800 | 59.46 | 0.31 | 0.52 | 59.17 | 59.48 | 59.17 | 2519686 |
| 1728599400 | 59.15 | -0.07 | -0.12 | 59.25 | 59.25 | 59.065 | 1949332 |
| 1728513000 | 59.22 | 0.23 | 0.39 | 59.03 | 59.245 | 58.9588 | 2535128 |
| 1728426600 | 58.99 | 0.15 | 0.25 | 58.93 | 59.02 | 58.86 | 2072195 |
| 1728340200 | 58.84 | -0.31 | -0.52 | 59.11 | 59.11 | 58.7 | 2836373 |
| 1728081000 | 59.15 | 0.24 | 0.41 | 59.13 | 59.19 | 58.8801 | 2175166 |
| 1727994600 | 58.91 | -0.28 | -0.47 | 59.14 | 59.14 | 58.8601 | 3147731 |
| 1727908200 | 59.19 | 0.08 | 0.14 | 59.1 | 59.1957 | 58.84 | 3255196 |
| 1727821800 | 59.11 | -0.4 | -0.67 | 59.1 | 59.21 | 58.9101 | 3899016 |
| 1727735400 | 59.51 | 0.1 | 0.17 | 59.45 | 59.51 | 59.2 | 3293379 |
| 1727476200 | 59.41 | 0.09 | 0.15 | 59.44 | 59.58 | 59.34 | 2607544 |
| 1727389800 | 59.32 | 0.19 | 0.32 | 59.35 | 59.35 | 59.175 | 2693092 |
| 1727303400 | 59.13 | -0.12 | -0.20 | 59.31 | 59.315 | 59.045 | 2534721 |
| 1727217000 | 59.25 | -0.07 | -0.12 | 59.38 | 59.38 | 59.165 | 3451534 |
| 1727130600 | 59.32 | 0.17 | 0.29 | 59.22 | 59.3699 | 59.18 | 2663666 |
| 1726871400 | 59.15 | -0.06 | -0.10 | 59.11 | 59.16 | 58.965 | 2298293 |
| 1726785000 | 59.21 | 0.36 | 0.61 | 59.28 | 59.29 | 59.0538 | 2699475 |
| 1726698600 | 58.85 | -0.16 | -0.27 | 59.01 | 59.26 | 58.795 | 2804327 |
| 1726612200 | 59.01 | -0.04 | -0.07 | 59.13 | 59.15 | 58.855 | 2320311 |
| 1726525800 | 59.05 | 0.22 | 0.37 | 58.9 | 59.1 | 58.8564 | 2677959 |
| 1726266600 | 58.83 | 0.33 | 0.56 | 58.55 | 58.875 | 58.54 | 2016710 |
| 1726180200 | 58.5 | 0.15 | 0.26 | 58.41 | 58.52 | 58.124 | 3571926 |
| 1726093800 | 58.35 | 0.15 | 0.26 | 58.19 | 58.39 | 57.363 | 2912928 |
| 1726007400 | 58.2 | 0.1 | 0.17 | 58.21 | 58.225 | 57.9001 | 2217321 |
| 1725921000 | 58.1 | 0.57 | 0.99 | 57.83 | 58.2298 | 57.785 | 2477580 |
| 1725661800 | 57.53 | -0.4 | -0.69 | 57.95 | 58.1901 | 57.4801 | 3297471 |
| 1725575400 | 57.93 | -0.26 | -0.45 | 58.27 | 58.27 | 57.68 | 2800878 |
| 1725489000 | 58.19 | 0.1 | 0.17 | 58.01 | 58.29 | 58 | 2880950 |
| 1725402600 | 58.09 | -0.74 | -1.26 | 58.32 | 58.38 | 57.91 | 2982017 |
| 1725057000 | 58.83 | 0.28 | 0.48 | 58.68 | 58.845 | 58.43 | 2143748 |
| 1724970600 | 58.55 | 0.25 | 0.43 | 58.48 | 58.6601 | 58.3 | 2771379 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
