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 | 0.09 | 0.150401069519 | 59.84 | 59.93 | 59.76 | 1301274 | 59.85046324 | SP |
| 4 | -0.05 | -0.0833611203735 | 59.98 | 60.04 | 59.7301 | 1514427 | 59.87588463 | SP |
| 12 | -0.03 | -0.0500333555704 | 59.96 | 60.04 | 59.69 | 1054694 | 59.88620881 | SP |
| 26 | -0.03 | -0.0500333555704 | 59.96 | 60.04 | 59.69 | 877424 | 59.88064751 | SP |
| 52 | 0.25 | 0.41890080429 | 59.68 | 60.16 | 59.54 | 818369 | 59.86126527 | SP |
| 156 | 0.4 | 0.671930119268 | 59.53 | 60.16 | 59.2638 | 1181193 | 59.61755698 | SP |
| 260 | 0.44 | 0.739620104219 | 59.49 | 60.2 | 59.2638 | 981901 | 59.70025511 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744929300 | 59.92 | 0.04 | 0.07 | 59.91 | 59.95 | 59.91 | 437313 |
| 1744842900 | 59.88 | 0.03 | 0.05 | 59.87 | 59.9 | 59.86 | 1137289 |
| 1744756500 | 59.85 | -0.01 | -0.02 | 59.84 | 59.87 | 59.84 | 843751 |
| 1744670100 | 59.86 | 0.02 | 0.03 | 59.84 | 59.86 | 59.7941 | 1221098 |
| 1744410900 | 59.84 | 0.01 | 0.02 | 59.83 | 59.84 | 59.76 | 2276905 |
| 1744324500 | 59.83 | 0.02 | 0.03 | 59.84 | 59.84 | 59.79 | 1027329 |
| 1744238100 | 59.81 | -0.03 | -0.05 | 59.78 | 59.83 | 59.7301 | 2585603 |
| 1744151700 | 59.84 | 0.01 | 0.02 | 59.82 | 59.88 | 59.82 | 2562922 |
| 1744065300 | 59.83 | -0.06 | -0.10 | 59.87 | 59.93 | 59.8 | 3903044 |
| 1743806100 | 59.89 | -0.01 | -0.02 | 59.82 | 59.96 | 59.82 | 3850929 |
| 1743719700 | 59.9 | 0.05 | 0.08 | 59.87 | 59.91 | 59.87 | 2436407 |
| 1743633300 | 59.85 | 0 | 0.00 | 59.87 | 59.87 | 59.84 | 657435 |
| 1743546900 | 59.85 | 0.01 | 0.02 | 59.83 | 59.86 | 59.83 | 1276902 |
| 1743460500 | 59.84 | -0.19 | -0.32 | 59.82 | 59.85 | 59.81 | 1337046 |
| 1743201300 | 60.03 | 0.04 | 0.07 | 60.01 | 60.04 | 60.01 | 800642 |
| 1743114900 | 59.99 | 0.01 | 0.01 | 59.98 | 60 | 59.98 | 731570 |
| 1743028500 | 59.985 | -0.01 | -0.01 | 59.97 | 59.99 | 59.97 | 788458 |
| 1742942100 | 59.99 | 0.02 | 0.03 | 59.97 | 59.99 | 59.96 | 349599 |
| 1742855700 | 59.97 | -0.02 | -0.03 | 59.99 | 59.99 | 59.96 | 1038713 |
| 1742596500 | 59.99 | 0.01 | 0.02 | 59.98 | 59.9999 | 59.98 | 887704 |
| 1742510100 | 59.98 | 0.02 | 0.03 | 59.98 | 59.99 | 59.96 | 575198 |
| 1742423700 | 59.96 | 0.04 | 0.06 | 59.92 | 59.96 | 59.91 | 779276 |
| 1742337300 | 59.925 | 0.02 | 0.04 | 59.905 | 59.93 | 59.9 | 792528 |
| 1742250900 | 59.9 | 0 | 0.00 | 59.92 | 59.92 | 59.895 | 481120 |
| 1741991700 | 59.9 | -0.01 | -0.02 | 59.9 | 59.93 | 59.9 | 867928 |
| 1741905300 | 59.91 | 0.02 | 0.03 | 59.9 | 59.91 | 59.88 | 564165 |
| 1741818900 | 59.89 | -0.02 | -0.03 | 59.89 | 59.91 | 59.88 | 1252335 |
| 1741732500 | 59.91 | 0 | 0.00 | 59.9273 | 59.935 | 59.9 | 1588385 |
| 1741646100 | 59.91 | 0.02 | 0.03 | 59.91 | 59.92 | 59.9 | 1891310 |
| 1741390500 | 59.89 | 0.01 | 0.02 | 59.91 | 59.92 | 59.88 | 772756 |
| 1741304100 | 59.88 | 0.01 | 0.02 | 59.88 | 59.885 | 59.8601 | 646421 |
| 1741217700 | 59.87 | -0.01 | -0.02 | 59.8899 | 59.89 | 59.87 | 873055 |
| 1741131300 | 59.88 | 0.02 | 0.03 | 59.88 | 59.89 | 59.86 | 1309694 |
| 1741044900 | 59.86 | 0.02 | 0.03 | 59.845 | 59.86 | 59.84 | 1066261 |
| 1740785700 | 59.84 | -0.17 | -0.28 | 59.85 | 59.86 | 59.82 | 887758 |
| 1740699300 | 60.01 | 0 | 0.00 | 60.02 | 60.02 | 59.99 | 605063 |
| 1740612900 | 60.01 | 0.02 | 0.03 | 59.98 | 60.01 | 59.98 | 825123 |
| 1740526500 | 59.99 | 0.02 | 0.04 | 59.985 | 60 | 59.98 | 1066544 |
| 1740440100 | 59.965 | 0.01 | 0.01 | 59.9607 | 59.97 | 59.95 | 580256 |
| 1740180900 | 59.96 | 0.04 | 0.07 | 59.93 | 59.96 | 59.93 | 548160 |
| 1740094500 | 59.92 | 0.02 | 0.03 | 59.9199 | 59.92 | 59.91 | 460437 |
| 1740008100 | 59.9 | 0 | 0.00 | 59.9 | 59.91 | 59.89 | 478439 |
| 1739921700 | 59.9 | 0.01 | 0.02 | 59.9001 | 59.91 | 59.89 | 578148 |
| 1739576100 | 59.89 | 0.04 | 0.07 | 59.88 | 59.9 | 59.88 | 967516 |
| 1739489700 | 59.85 | 0.03 | 0.05 | 59.84 | 59.86 | 59.83 | 689999 |
| 1739403300 | 59.82 | -0.01 | -0.02 | 59.8206 | 59.83 | 59.81 | 519569 |
| 1739316900 | 59.83 | 0.01 | 0.02 | 59.84 | 59.84 | 59.82 | 483469 |
| 1739230500 | 59.82 | 0.01 | 0.02 | 59.83 | 59.83 | 59.8114 | 475223 |
| 1738971300 | 59.81 | 0 | 0.00 | 59.83 | 59.84 | 59.81 | 844653 |
| 1738884900 | 59.81 | -0.01 | -0.02 | 59.81 | 59.83 | 59.81 | 1167926 |
| 1738798500 | 59.82 | 0.04 | 0.07 | 59.82 | 59.83 | 59.8 | 892306 |
| 1738712100 | 59.78 | -0.01 | -0.02 | 59.78 | 59.82 | 59.69 | 942890 |
| 1738625700 | 59.79 | 0.01 | 0.02 | 59.7893 | 59.79 | 59.78 | 658567 |
| 1738366500 | 59.78 | -0.21 | -0.35 | 59.79 | 59.8 | 59.78 | 588575 |
| 1738280100 | 59.99 | 0.01 | 0.02 | 59.98 | 60 | 59.98 | 810963 |
| 1738193700 | 59.98 | -0.01 | -0.02 | 60.02 | 60.02 | 59.98 | 559134 |
| 1738107300 | 59.99 | 0.01 | 0.02 | 59.99 | 59.99 | 59.98 | 456267 |
| 1738020900 | 59.98 | 0.03 | 0.05 | 59.9794 | 59.99 | 59.97 | 1337014 |
| 1737761700 | 59.95 | 0.04 | 0.07 | 59.96 | 59.96 | 59.9401 | 574456 |
| 1737675300 | 59.91 | 0 | 0.00 | 59.91 | 59.91 | 59.91 | 0 |
| 1737588900 | 59.91 | 0.01 | 0.02 | 59.92 | 59.9299 | 59.91 | 817880 |
| 1737502500 | 59.9 | -0.01 | -0.02 | 59.914 | 59.92 | 59.9 | 769229 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
