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 | -0.17 | -0.280158206987 | 60.68 | 62.19 | 60.41 | 3120600 | 61.13570824 | CS |
| 4 | 0.26 | 0.43153526971 | 60.25 | 62.19 | 58.365 | 2493315 | 60.40904772 | CS |
| 12 | 0.31 | 0.514950166113 | 60.2 | 67.16 | 57.24 | 2866632 | 61.124112 | CS |
| 26 | 5.19 | 9.38177874187 | 55.32 | 67.16 | 54.07 | 2727707 | 59.11413346 | CS |
| 52 | -2.45 | -3.89135959339 | 62.96 | 67.44 | 52.16 | 2840342 | 58.69727466 | CS |
| 156 | -16.24 | -21.1596091205 | 76.75 | 78.43 | 50.61 | 2065131 | 61.84379685 | CS |
| 260 | -43.56 | -41.8564427789 | 104.07 | 118.57 | 29.5 | 1962120 | 60.27776975 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1725662400 | 60.51 | -0.44 | -0.72 | 61.21 | 61.4 | 60.41 | 2728671 |
| 1725576000 | 60.95 | -0.76 | -1.23 | 61.7 | 61.8 | 60.74 | 3217687 |
| 1725489600 | 61.71 | 0.77 | 1.26 | 60.94 | 61.97 | 60.94 | 2581574 |
| 1725403200 | 60.94 | -0.17 | -0.28 | 60.84 | 61.33 | 60.84 | 3982659 |
| 1725057600 | 61.11 | 0.11 | 0.18 | 60.68 | 61.12 | 60.675 | 2481353 |
| 1724971200 | 61 | 0.15 | 0.25 | 61.02 | 61.21 | 60.74 | 1080283 |
| 1724884800 | 60.85 | -0.29 | -0.47 | 60.95 | 61.09 | 60.69 | 1234237 |
| 1724798400 | 61.14 | -0.08 | -0.13 | 60.955 | 61.245 | 60.66 | 1450914 |
| 1724712000 | 61.22 | 0.29 | 0.48 | 61.01 | 61.24 | 60.93 | 1178837 |
| 1724452800 | 60.93 | 0.92 | 1.53 | 60.25 | 61.11 | 60.17 | 2447929 |
| 1724366400 | 60.01 | -0.44 | -0.73 | 60.41 | 60.51 | 59.71 | 1797481 |
| 1724280000 | 60.45 | 0.36 | 0.60 | 60.02 | 60.45 | 59.93 | 1847481 |
| 1724193600 | 60.09 | -0.18 | -0.30 | 60.06 | 60.42 | 60.06 | 1089416 |
| 1724107200 | 60.27 | 0.16 | 0.27 | 60.11 | 60.41 | 59.895 | 1786078 |
| 1723848000 | 60.11 | 0.27 | 0.45 | 60.22 | 60.4 | 59.995 | 1737740 |
| 1723761600 | 59.84 | 1 | 1.70 | 59 | 60 | 58.95 | 3756631 |
| 1723675200 | 58.84 | 0.18 | 0.31 | 59.02 | 59.055 | 58.5 | 3257846 |
| 1723588800 | 58.66 | -1.92 | -3.17 | 58.755 | 58.97 | 58.365 | 3621719 |
| 1723502400 | 60.58 | -0.15 | -0.25 | 61 | 61.14 | 60.45 | 4477833 |
| 1723243200 | 60.73 | 0.48 | 0.80 | 60.25 | 60.92 | 60.25 | 3913657 |
| 1723156800 | 60.25 | 0.8 | 1.35 | 60.06 | 60.48 | 60.06 | 4686815 |
| 1723070400 | 59.45 | 1.09 | 1.87 | 59.54 | 60.2 | 59.22 | 4897109 |
| 1722984000 | 58.36 | 0.32 | 0.55 | 58.1 | 58.64 | 57.24 | 4765061 |
| 1722897600 | 58.04 | -1.96 | -3.27 | 57.87 | 58.61 | 57.68 | 6993363 |
| 1722638400 | 60 | -0.51 | -0.84 | 60.71 | 60.795 | 59.955 | 6329162 |
| 1722552000 | 60.51 | 0.5 | 0.83 | 61.1 | 61.13 | 60.35 | 3194607 |
| 1722465600 | 60.01 | 0.1 | 0.17 | 60.24 | 60.31 | 59.76 | 1785588 |
| 1722379200 | 59.91 | -0.22 | -0.37 | 60.31 | 60.34 | 59.86 | 1736409 |
| 1722292800 | 60.13 | -0.51 | -0.84 | 60.36 | 60.6 | 59.88 | 897861 |
| 1722033600 | 60.64 | 0.44 | 0.73 | 60.49 | 60.77 | 60.25 | 1139175 |
| 1721947200 | 60.2 | 0.51 | 0.85 | 59.99 | 60.92 | 59.73 | 1733921 |
| 1721860800 | 59.69 | -0.85 | -1.40 | 59.935 | 60.13 | 59.575 | 2797098 |
| 1721774400 | 60.54 | -0.3 | -0.49 | 60.23 | 60.81 | 60.06 | 1988927 |
| 1721688000 | 60.84 | 1.35 | 2.27 | 60.65 | 61.54 | 60.24 | 1781916 |
| 1721428800 | 59.49 | -0.81 | -1.34 | 60.16 | 60.39 | 59.4131 | 1991565 |
| 1721342400 | 60.3 | -0.06 | -0.10 | 60.48 | 60.86 | 60.07 | 1442773 |
| 1721256000 | 60.36 | -0.58 | -0.95 | 60.54 | 60.65 | 60.01 | 2020923 |
| 1721169600 | 60.94 | 0.66 | 1.09 | 60.5 | 61.23 | 60.5 | 3512093 |
| 1721083200 | 60.28 | -0.16 | -0.26 | 60.44 | 60.75 | 60.08 | 3599725 |
| 1720824000 | 60.44 | 0.12 | 0.20 | 60.81 | 60.81 | 60.23 | 1860845 |
| 1720737600 | 60.32 | -0.04 | -0.07 | 60.39 | 60.89 | 60.17 | 3065345 |
| 1720651200 | 60.36 | -0.93 | -1.52 | 60.84 | 60.97 | 59.95 | 2341397 |
| 1720564800 | 61.29 | -0.63 | -1.02 | 61.92 | 62.22 | 61.29 | 3567440 |
| 1720478400 | 61.92 | 0.03 | 0.05 | 62.07 | 62.4 | 61.84 | 2773551 |
| 1720219200 | 61.89 | -4.75 | -7.13 | 62.61 | 62.98 | 61.26 | 4587483 |
| 1720040640 | 66.64 | -0.33 | -0.49 | 66.86 | 66.989999 | 66.269999 | 2314936 |
| 1719960000 | 66.97 | 2.87 | 4.48 | 65.61 | 67.16 | 65.099999 | 4858918 |
| 1719873600 | 64.099999 | -0.23 | -0.36 | 64.709999 | 65.11 | 64.03 | 3049496 |
| 1719614400 | 64.33 | -0.54 | -0.83 | 64.91 | 64.944999 | 64.03 | 3539190 |
| 1719528000 | 64.87 | -0.13 | -0.20 | 65 | 65.42 | 64.53 | 3588074 |
| 1719441600 | 65 | -0.06 | -0.09 | 64.75 | 65.019999 | 64.129999 | 4041655 |
| 1719355200 | 65.06 | 0.84 | 1.31 | 64.51 | 65.2 | 64.44 | 3193267 |
| 1719268800 | 64.22 | 0.81 | 1.28 | 63.59 | 64.349999 | 63.26 | 2985091 |
| 1719009600 | 63.41 | 0.17 | 0.27 | 62.83 | 63.56 | 62.52 | 2083068 |
| 1718923200 | 63.24 | 1.59 | 2.58 | 63.28 | 63.59 | 62.93 | 3020525 |
| 1718750400 | 61.65 | 0.71 | 1.17 | 61.37 | 61.925 | 61.32 | 3481767 |
| 1718664000 | 60.94 | 0.28 | 0.46 | 60.66 | 60.94 | 60.12 | 2152594 |
| 1718404800 | 60.66 | 0.41 | 0.68 | 60.2 | 60.68 | 59.43 | 1799527 |
| 1718318400 | 60.25 | -0.07 | -0.12 | 60.68 | 60.68 | 60.07 | 2443784 |
| 1718232000 | 60.32 | 1.27 | 2.15 | 59.79 | 60.57 | 59.75 | 3141205 |
| 1718145600 | 59.05 | -0.04 | -0.07 | 58.83 | 59.15 | 58.42 | 2798537 |
| 1718059200 | 59.09 | 0 | 0.00 | 58.66 | 59.27 | 58.6 | 1620252 |
| 1717800000 | 59.09 | 0.01 | 0.02 | 59.1 | 59.4 | 58.8 | 1650169 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
