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 | 0.41 | 0.679482930063 | 60.34 | 61.3 | 60.05 | 1511044 | 60.72054306 | CS |
| 4 | 1.31 | 2.20390309556 | 59.44 | 61.3 | 58.44 | 1962070 | 59.77629158 | CS |
| 12 | 8.01 | 15.1877133106 | 52.74 | 61.3 | 52.19 | 1606320 | 57.38190248 | CS |
| 26 | 6.83 | 12.6669139466 | 53.92 | 61.3 | 51.02 | 1647168 | 55.49347643 | CS |
| 52 | 7.36 | 13.7853530624 | 53.39 | 61.3 | 49.82 | 1609549 | 54.91871348 | CS |
| 156 | 2.55 | 4.38144329897 | 58.2 | 65.26 | 48.45 | 1657968 | 56.57592607 | CS |
| 260 | 5.86 | 10.675897249 | 54.89 | 65.26 | 41.52 | 1653799 | 55.40754462 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726090800 | 60.75 | 0.2 | 0.33 | 60.4 | 60.79 | 60.05 | 1357967 |
| 1726004400 | 60.55 | -0.45 | -0.74 | 60.77 | 61.13 | 60.43 | 2113256 |
| 1725918000 | 61 | 0.48 | 0.79 | 60.66 | 61.18 | 60.66 | 1533444 |
| 1725658800 | 60.52 | -0.61 | -1.00 | 61.13 | 61.3 | 60.31 | 1742053 |
| 1725572400 | 61.13 | 0.62 | 1.02 | 60.72 | 61.23 | 60.69 | 1189292 |
| 1725486000 | 60.51 | 0.12 | 0.20 | 60.34 | 60.84 | 60.3 | 977176 |
| 1725399600 | 60.39 | 1.09 | 1.84 | 59.3 | 60.42 | 59.29 | 2975135 |
| 1725054000 | 59.3 | 0.29 | 0.49 | 59.02 | 59.56 | 59.02 | 1379196 |
| 1724967600 | 59.01 | 0 | 0.00 | 58.92 | 59.12 | 58.44 | 2440944 |
| 1724881200 | 59.01 | 0.06 | 0.10 | 58.92 | 59.23 | 58.75 | 1432229 |
| 1724794800 | 58.95 | -0.54 | -0.91 | 59.06 | 59.2 | 58.72 | 2897001 |
| 1724708400 | 59.49 | 0 | 0.00 | 59.49 | 59.49 | 59.49 | 0 |
| 1724449200 | 59.49 | 0.09 | 0.15 | 59.53 | 59.71 | 59.36 | 1096864 |
| 1724362800 | 59.4 | 0.07 | 0.12 | 59.35 | 59.7 | 59.24 | 2589322 |
| 1724276400 | 59.33 | -0.08 | -0.13 | 59.26 | 59.56 | 59.14 | 1682523 |
| 1724190000 | 59.41 | -0.67 | -1.12 | 59.5 | 59.5 | 59.05 | 3687706 |
| 1724103600 | 60.08 | 0.14 | 0.23 | 59.94 | 60.37 | 59.83 | 1893720 |
| 1723844400 | 59.94 | 0.04 | 0.07 | 59.99 | 60.02 | 59.67 | 939331 |
| 1723758000 | 59.9 | 0.33 | 0.55 | 59.32 | 59.93 | 59.05 | 2119272 |
| 1723671600 | 59.57 | 0 | 0.00 | 59.44 | 59.99 | 59.15 | 2628802 |
| 1723585200 | 59.57 | 0.81 | 1.38 | 58.91 | 59.61 | 58.68 | 1055889 |
| 1723498800 | 58.76 | -0.23 | -0.39 | 59.1 | 59.14 | 58.67 | 1735808 |
| 1723239600 | 58.99 | -0.13 | -0.22 | 59.19 | 59.19 | 58.61 | 1655352 |
| 1723153200 | 59.12 | 0.43 | 0.73 | 58.56 | 59.4 | 58.56 | 1057735 |
| 1723066800 | 58.69 | 0.25 | 0.43 | 58.6 | 59.04 | 58.14 | 2116920 |
| 1722980400 | 58.44 | -0.57 | -0.97 | 57.65 | 58.66 | 57.5 | 2791630 |
| 1722634800 | 59.01 | 1.11 | 1.92 | 57.88 | 59.14 | 57.79 | 1735458 |
| 1722548400 | 57.9 | 0.18 | 0.31 | 57.86 | 58.29 | 57.63 | 2024027 |
| 1722462000 | 57.72 | 0.6 | 1.05 | 57.67 | 57.94 | 56.76 | 1577361 |
| 1722375600 | 57.12 | 0.24 | 0.42 | 56.79 | 57.46 | 56.73 | 1027571 |
| 1722289200 | 56.88 | 0.15 | 0.26 | 56.77 | 57.03 | 56.62 | 2528525 |
| 1722030000 | 56.73 | 0.44 | 0.78 | 56.37 | 56.81 | 56.35 | 1450948 |
| 1721943600 | 56.29 | -0.17 | -0.30 | 56.47 | 56.8 | 56.19 | 1307138 |
| 1721857200 | 56.46 | 0.95 | 1.71 | 55.79 | 56.68 | 55.59 | 1934181 |
| 1721770800 | 55.51 | -0.3 | -0.54 | 55.83 | 55.87 | 55.42 | 1007664 |
| 1721684400 | 55.81 | 0.01 | 0.02 | 55.79 | 56.06 | 55.66 | 2974008 |
| 1721425200 | 55.8 | 0 | 0.00 | 55.8 | 55.8 | 55.8 | 0 |
| 1721338800 | 55.8 | 0.71 | 1.29 | 54.97 | 55.83 | 54.91 | 2110026 |
| 1721252400 | 55.09 | 0.66 | 1.21 | 54.33 | 55.43 | 54.32 | 2103719 |
| 1721166000 | 54.43 | 0.38 | 0.70 | 54.14 | 54.52 | 54.03 | 1181342 |
| 1721079600 | 54.05 | -0.41 | -0.75 | 54.29 | 54.29 | 53.85 | 965190 |
| 1720820400 | 54.46 | 0.01 | 0.02 | 54.55 | 54.83 | 54.41 | 625905 |
| 1720734000 | 54.45 | 0.21 | 0.39 | 54.47 | 54.81 | 54.41 | 857507 |
| 1720647600 | 54.24 | 0.7 | 1.31 | 53.65 | 54.38 | 53.65 | 1395034 |
| 1720561200 | 53.54 | 0.03 | 0.06 | 53.46 | 53.68 | 53.29 | 406226 |
| 1720474800 | 53.51 | 0.2 | 0.38 | 53.36 | 53.59 | 53.2 | 500356 |
| 1720215600 | 53.31 | -0.22 | -0.41 | 53.6 | 53.83 | 53.26 | 737810 |
| 1720129200 | 53.53 | -0.04 | -0.07 | 53.51 | 53.78 | 53.4 | 227322 |
| 1720042800 | 53.57 | 0.57 | 1.08 | 53.13 | 53.73 | 53.13 | 846463 |
| 1719956400 | 53 | -0.17 | -0.32 | 53 | 53.46 | 52.68 | 1300879 |
| 1719610800 | 53.17 | -0.24 | -0.45 | 53.53 | 53.57 | 53.02 | 865930 |
| 1719524400 | 53.41 | 0.4 | 0.75 | 52.94 | 53.58 | 52.91 | 846133 |
| 1719438000 | 53.01 | -0.42 | -0.79 | 53.06 | 53.24 | 52.81 | 940741 |
| 1719351600 | 53.43 | -0.35 | -0.65 | 53.78 | 53.78 | 53.13 | 1384361 |
| 1719265200 | 53.78 | 1.08 | 2.05 | 52.87 | 53.83 | 52.87 | 1263408 |
| 1719006000 | 52.7 | -0.04 | -0.08 | 52.75 | 53.06 | 52.42 | 4747448 |
| 1718919600 | 52.74 | 0.41 | 0.78 | 52.32 | 52.82 | 52.29 | 1058664 |
| 1718833200 | 52.33 | -0.45 | -0.85 | 52.74 | 52.9 | 52.19 | 685679 |
| 1718746800 | 52.78 | -0.47 | -0.88 | 53 | 53.29 | 52.63 | 1013634 |
| 1718660400 | 53.25 | -0.44 | -0.82 | 53.65 | 53.74 | 53.08 | 1570977 |
| 1718401200 | 53.69 | -0.34 | -0.63 | 53.84 | 53.89 | 53.53 | 1018540 |
| 1718314800 | 54.03 | -0.06 | -0.11 | 54.04 | 54.22 | 53.63 | 1662553 |
| 1718228400 | 54.09 | -0.47 | -0.86 | 54.77 | 55.03 | 53.99 | 1190808 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
