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 | 0.283475070869 | 59.97 | 61.09 | 59.39 | 9308574 | 60.24218294 | CS |
| 4 | 3.95 | 7.02972059085 | 56.19 | 61.09 | 55.53 | 14127948 | 58.9852426 | CS |
| 12 | 5.69 | 10.4499540863 | 54.45 | 61.09 | 54.14 | 9217623 | 57.50635012 | CS |
| 26 | 10.62 | 21.4458804523 | 49.52 | 61.09 | 47.41 | 8714860 | 54.29869208 | CS |
| 52 | 13.71 | 29.5283222055 | 46.43 | 61.09 | 45.05 | 8293487 | 51.44754463 | CS |
| 156 | 10.29 | 20.6419257773 | 49.85 | 61.09 | 42.75 | 8355556 | 52.21452404 | CS |
| 260 | 10.05 | 20.063885007 | 50.09 | 61.09 | 33.06 | 8094613 | 49.67778719 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732747200 | 60.06 | 0 | 0.00 | 60.06 | 60.06 | 60.06 | 0 |
| 1732660800 | 60.06 | 0.05 | 0.08 | 60.17 | 60.5 | 59.56 | 4909822 |
| 1732574400 | 60.01 | -0.46 | -0.76 | 60.58 | 60.83 | 59.95 | 12347175 |
| 1732315200 | 60.47 | -0.32 | -0.53 | 60.77 | 61.09 | 60.45 | 5646183 |
| 1732228800 | 60.79 | 0.97 | 1.62 | 59.8 | 60.82 | 59.8 | 12840481 |
| 1732142400 | 59.82 | -0.13 | -0.22 | 59.97 | 60.12 | 59.39 | 10799210 |
| 1732056000 | 59.95 | 0.31 | 0.52 | 59.51 | 60.18 | 59.25 | 28841496 |
| 1731969600 | 59.64 | 0.24 | 0.40 | 59.38 | 60 | 59.34 | 33086825 |
| 1731710400 | 59.4 | -1.19 | -1.96 | 59.2 | 59.6 | 58.94 | 23844045 |
| 1731624000 | 60.59 | 1.06 | 1.78 | 59.76 | 60.78 | 59.71 | 8062656 |
| 1731537600 | 59.53 | 0.76 | 1.29 | 58.89 | 59.59 | 58.74 | 13756455 |
| 1731451200 | 58.77 | -0.77 | -1.29 | 59.7 | 59.94 | 58.46 | 30355103 |
| 1731364800 | 59.54 | 0.61 | 1.04 | 59.09 | 59.69 | 59 | 11085861 |
| 1731105600 | 58.93 | 0.12 | 0.20 | 59 | 59.14 | 58.57 | 9535855 |
| 1731019200 | 58.81 | 0.9 | 1.55 | 58.02 | 58.99 | 57.79 | 12670180 |
| 1730932800 | 57.91 | 1.11 | 1.95 | 57.68 | 57.97 | 57.35 | 14421642 |
| 1730846400 | 56.8 | 0.04 | 0.07 | 56.68 | 56.93 | 56.28 | 8725457 |
| 1730760000 | 56.76 | 0.34 | 0.60 | 56.32 | 57.01 | 56.32 | 20992014 |
| 1730497200 | 56.42 | 0.18 | 0.32 | 56.45 | 56.9 | 55.53 | 8643092 |
| 1730410800 | 56.24 | -0.21 | -0.37 | 56.33 | 56.55 | 56.16 | 6249544 |
| 1730324400 | 56.45 | 0.2 | 0.36 | 56.19 | 56.49 | 56.08 | 5745870 |
| 1730238000 | 56.25 | -0.55 | -0.97 | 56.67 | 56.8 | 55.83 | 4700744 |
| 1730151600 | 56.8 | -0.13 | -0.23 | 56.68 | 57.02 | 56.63 | 8978303 |
| 1729892400 | 56.93 | -0.11 | -0.19 | 56.91 | 57.13 | 56.55 | 3910314 |
| 1729806000 | 57.04 | 0.03 | 0.05 | 56.81 | 57.34 | 56.65 | 5679773 |
| 1729719600 | 57.01 | -0.3 | -0.52 | 57.15 | 57.26 | 56.81 | 5577837 |
| 1729633200 | 57.31 | -0.17 | -0.30 | 57.03 | 57.43 | 57.03 | 2722918 |
| 1729546800 | 57.48 | -0.49 | -0.85 | 58 | 58.28 | 57.37 | 8631458 |
| 1729287600 | 57.97 | 0.23 | 0.40 | 57.6 | 57.98 | 57.45 | 9624888 |
| 1729201200 | 57.74 | 0.24 | 0.42 | 57.42 | 57.91 | 57.35 | 8648804 |
| 1729114800 | 57.5 | 0.55 | 0.97 | 56.92 | 57.57 | 56.82 | 9576713 |
| 1729028400 | 56.95 | 0.39 | 0.69 | 56.43 | 56.97 | 56.26 | 10822670 |
| 1728682800 | 56.56 | 0.35 | 0.62 | 56.25 | 56.59 | 56.25 | 11672032 |
| 1728596400 | 56.21 | 0.71 | 1.28 | 56.25 | 56.47 | 55.94 | 10903761 |
| 1728510000 | 55.5 | 0 | 0.00 | 55.5 | 55.5 | 55.5 | 0 |
| 1728423600 | 55.5 | -0.16 | -0.29 | 55.5 | 55.56 | 55.16 | 5581824 |
| 1728337200 | 55.66 | -0.1 | -0.18 | 55.78 | 55.87 | 55.36 | 10356329 |
| 1728078000 | 55.76 | 0.51 | 0.92 | 55.39 | 55.78 | 55.18 | 8856350 |
| 1727991600 | 55.25 | -0.17 | -0.31 | 55.39 | 55.39 | 54.82 | 2762475 |
| 1727905200 | 55.42 | -0.09 | -0.16 | 55.72 | 55.75 | 55.05 | 2368212 |
| 1727818800 | 55.51 | 0.57 | 1.04 | 54.9 | 55.55 | 54.78 | 5017309 |
| 1727730000 | 54.94 | -0.09 | -0.16 | 54.66 | 55.02 | 54.44 | 4333123 |
| 1727473200 | 55.03 | 0.09 | 0.16 | 55 | 55.16 | 54.71 | 2172983 |
| 1727386800 | 54.94 | -0.48 | -0.87 | 55.42 | 55.44 | 54.63 | 5014329 |
| 1727300400 | 55.42 | 0.52 | 0.95 | 55.08 | 55.45 | 55.04 | 3099886 |
| 1727214000 | 54.9 | -0.32 | -0.58 | 55.19 | 55.37 | 54.86 | 3205685 |
| 1727127600 | 55.22 | 0.24 | 0.44 | 54.91 | 55.26 | 54.78 | 5154738 |
| 1726868400 | 54.98 | 0.16 | 0.29 | 54.82 | 55.01 | 54.47 | 18058238 |
| 1726782000 | 54.82 | -0.36 | -0.65 | 55.35 | 55.44 | 54.48 | 4763762 |
| 1726695600 | 55.18 | -0.33 | -0.59 | 55.5 | 55.57 | 54.98 | 5671300 |
| 1726609200 | 55.51 | -0.45 | -0.80 | 56 | 56.09 | 55.43 | 4027782 |
| 1726522800 | 55.96 | 0.59 | 1.07 | 55.5 | 55.99 | 55.49 | 8375581 |
| 1726263600 | 55.37 | 0.39 | 0.71 | 55.02 | 55.45 | 54.95 | 4219445 |
| 1726177200 | 54.98 | 0.35 | 0.64 | 54.79 | 55.02 | 54.71 | 7449115 |
| 1726090800 | 54.63 | -0.68 | -1.23 | 54.62 | 54.74 | 54.14 | 10363289 |
| 1726004400 | 55.31 | 0 | 0.00 | 55.31 | 55.31 | 55.31 | 0 |
| 1725918000 | 55.31 | 0.52 | 0.95 | 54.85 | 55.35 | 54.85 | 5376594 |
| 1725658800 | 54.79 | 0.15 | 0.27 | 54.72 | 55.07 | 54.5 | 9476349 |
| 1725572400 | 54.64 | 0.04 | 0.07 | 54.76 | 55.16 | 54.61 | 6003050 |
| 1725486000 | 54.6 | 0.12 | 0.22 | 54.45 | 54.93 | 54.4 | 3968593 |
| 1725399600 | 54.48 | 0.26 | 0.48 | 53.93 | 54.63 | 53.75 | 11145190 |
| 1725054000 | 54.22 | 0.86 | 1.61 | 53.48 | 54.27 | 53.34 | 11803997 |
| 1724967600 | 53.36 | 0.28 | 0.53 | 53.25 | 53.39 | 53.02 | 6967118 |
| 1724881200 | 53.08 | -0.28 | -0.52 | 53.22 | 53.36 | 52.93 | 5483124 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
