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 | 0.02 | 0.0334504097675 | 59.79 | 59.81 | 59.77 | 870426 | 59.79900643 | SP |
| 4 | -0.07 | -0.116900467602 | 59.88 | 59.96 | 59.72 | 694448 | 59.85559382 | SP |
| 12 | -0.14 | -0.23352793995 | 59.95 | 60.04 | 59.72 | 671373 | 59.88326299 | SP |
| 26 | 0.11 | 0.184254606365 | 59.7 | 60.16 | 59.69 | 776103 | 59.90322888 | SP |
| 52 | 0.1 | 0.167476134651 | 59.71 | 60.16 | 59.54 | 795765 | 59.81758084 | SP |
| 156 | 0.02 | 0.0334504097675 | 59.79 | 60.16 | 59.2638 | 1160380 | 59.59892653 | SP |
| 260 | -0.29 | -0.482529118136 | 60.1 | 72.28 | 56.43 | 1005451 | 59.67880378 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736206500 | 59.81 | 0.01 | 0.01 | 59.8003 | 59.81 | 59.8 | 666025 |
| 1735947300 | 59.805 | 0.01 | 0.01 | 59.805 | 59.81 | 59.8 | 404252 |
| 1735860900 | 59.8 | 0.01 | 0.02 | 59.795 | 59.8 | 59.79 | 1197345 |
| 1735688100 | 59.79 | 0.02 | 0.03 | 59.79 | 59.79 | 59.77 | 1214082 |
| 1735601700 | 59.77 | 0.04 | 0.07 | 59.7495 | 59.77 | 59.74 | 1094842 |
| 1735342500 | 59.73 | -0.23 | -0.38 | 59.731 | 59.749 | 59.72 | 447294 |
| 1735256100 | 59.96 | 0.01 | 0.02 | 59.92 | 59.96 | 59.92 | 469334 |
| 1735077840 | 59.95 | 0.02 | 0.03 | 59.94 | 59.95 | 59.9214 | 342942 |
| 1734996900 | 59.93 | 0.01 | 0.02 | 59.91 | 59.93 | 59.91 | 685201 |
| 1734737700 | 59.92 | 0.04 | 0.07 | 59.92 | 59.93 | 59.91 | 990017 |
| 1734651300 | 59.88 | 0.01 | 0.02 | 59.8905 | 59.9 | 59.88 | 953572 |
| 1734564900 | 59.87 | -0.04 | -0.07 | 59.9139 | 59.93 | 59.86 | 909023 |
| 1734478500 | 59.91 | 0.01 | 0.02 | 59.91 | 59.92 | 59.91 | 416852 |
| 1734392100 | 59.9 | 0 | 0.00 | 59.9012 | 59.92 | 59.9 | 478234 |
| 1734132900 | 59.9 | 0.01 | 0.02 | 59.905 | 59.91 | 59.9 | 543198 |
| 1734046500 | 59.89 | 0.01 | 0.02 | 59.89 | 59.91 | 59.89 | 518633 |
| 1733960100 | 59.88 | 0 | 0.00 | 59.89 | 59.91 | 59.88 | 681320 |
| 1733873700 | 59.88 | 0.01 | 0.02 | 59.88 | 59.89 | 59.88 | 487890 |
| 1733787300 | 59.87 | -0.02 | -0.03 | 59.8947 | 59.9 | 59.87 | 482252 |
| 1733528100 | 59.89 | 0.05 | 0.08 | 59.885 | 59.89 | 59.88 | 469178 |
| 1733441700 | 59.84 | -0.01 | -0.02 | 59.83 | 59.85 | 59.83 | 575448 |
| 1733355300 | 59.85 | 0.03 | 0.05 | 59.82 | 59.85 | 59.82 | 501706 |
| 1733268900 | 59.82 | 0.02 | 0.03 | 59.83 | 59.84 | 59.81 | 945275 |
| 1733182500 | 59.8 | 0 | 0.01 | 59.8 | 59.82 | 59.8 | 467187 |
| 1732917840 | 59.795 | -0.2 | -0.33 | 59.8 | 59.805 | 59.79 | 152434 |
| 1732750500 | 59.99 | 0.03 | 0.05 | 59.98 | 60.0087 | 59.98 | 559465 |
| 1732664100 | 59.96 | 0.01 | 0.02 | 59.96 | 59.985 | 59.95 | 783822 |
| 1732577700 | 59.95 | 0.02 | 0.03 | 59.94 | 59.96 | 59.93 | 827411 |
| 1732318500 | 59.93 | 0.02 | 0.04 | 59.94 | 59.94 | 59.92 | 671263 |
| 1732232100 | 59.905 | 0.01 | 0.01 | 59.92 | 59.92 | 59.905 | 582637 |
| 1732145700 | 59.9 | -0.02 | -0.03 | 59.92 | 59.93 | 59.9 | 582748 |
| 1732059300 | 59.915 | 0.02 | 0.03 | 59.929 | 59.93 | 59.91 | 661498 |
| 1731972900 | 59.9 | 0.02 | 0.03 | 59.91 | 59.91 | 59.8917 | 488570 |
| 1731713700 | 59.88 | 0.03 | 0.05 | 59.87 | 59.9 | 59.86 | 1324456 |
| 1731627300 | 59.85 | -0.01 | -0.02 | 59.8809 | 59.89 | 59.85 | 844110 |
| 1731540900 | 59.86 | 0.03 | 0.05 | 59.87 | 59.88 | 59.86 | 595299 |
| 1731454500 | 59.83 | -0.01 | -0.02 | 59.75 | 59.86 | 59.75 | 1395179 |
| 1731368100 | 59.84 | -0.02 | -0.03 | 59.8602 | 59.87 | 59.83 | 778643 |
| 1731108900 | 59.86 | 0.01 | 0.02 | 59.8888 | 59.89 | 59.86 | 689970 |
| 1731022500 | 59.85 | 0.04 | 0.07 | 59.835 | 59.86 | 59.83 | 1310674 |
| 1730936100 | 59.81 | -0.02 | -0.03 | 59.81 | 59.82 | 59.8 | 979675 |
| 1730849700 | 59.83 | 0.01 | 0.02 | 59.8279 | 59.83 | 59.81 | 530090 |
| 1730763300 | 59.82 | 0.02 | 0.03 | 59.81 | 59.82 | 59.81 | 492802 |
| 1730500500 | 59.8 | 0.01 | 0.02 | 59.83 | 59.83 | 59.8 | 528410 |
| 1730414100 | 59.79 | -0.24 | -0.39 | 59.84 | 59.84 | 59.76 | 755962 |
| 1730327700 | 60.025 | -0.01 | -0.01 | 59.92 | 60.04 | 59.92 | 435682 |
| 1730241300 | 60.03 | 0.03 | 0.05 | 60.002 | 60.03 | 60 | 513400 |
| 1730154900 | 60 | -0.01 | -0.02 | 60.01 | 60.01 | 60 | 525267 |
| 1729895700 | 60.01 | 0.02 | 0.03 | 60.02 | 60.02 | 60 | 905352 |
| 1729809300 | 59.99 | 0.02 | 0.03 | 59.985 | 60 | 59.98 | 424732 |
| 1729722900 | 59.97 | -0.02 | -0.03 | 59.97 | 60 | 59.97 | 813945 |
| 1729636500 | 59.985 | 0.01 | 0.01 | 59.98 | 59.99 | 59.98 | 371435 |
| 1729550100 | 59.98 | -0.01 | -0.02 | 59.99 | 60 | 59.97 | 573560 |
| 1729290900 | 59.99 | 0.03 | 0.05 | 59.99 | 60 | 59.98 | 469591 |
| 1729204500 | 59.96 | 0 | 0.00 | 59.96 | 59.97 | 59.96 | 626541 |
| 1729118100 | 59.96 | 0.01 | 0.01 | 59.97 | 59.97 | 59.96 | 514908 |
| 1729031700 | 59.955 | 0 | 0.01 | 59.95 | 59.96 | 59.95 | 617603 |
| 1728945300 | 59.95 | 0 | 0.00 | 59.94 | 59.95 | 59.92 | 849546 |
| 1728686100 | 59.95 | 0.05 | 0.08 | 59.91 | 59.96 | 59.91 | 993210 |
| 1728599700 | 59.9 | 0.01 | 0.02 | 59.9 | 59.92 | 59.9 | 872529 |
| 1728513300 | 59.89 | -0.02 | -0.03 | 59.91 | 59.91 | 59.89 | 1015712 |
| 1728426900 | 59.91 | 0.02 | 0.03 | 59.9 | 59.91 | 59.89 | 588967 |
| 1728340500 | 59.89 | 0.01 | 0.02 | 59.8796 | 59.89 | 59.8796 | 761250 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
