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 | 0.04 | 0.0666666666667 | 60 | 60.5 | 59.49 | 738370 | 59.87428681 | CS |
| 4 | -2.88 | -4.57724094088 | 62.92 | 63.21 | 58.46 | 1433591 | 60.6391726 | CS |
| 12 | 0.84 | 1.41891891892 | 59.2 | 63.75 | 58.46 | 1719862 | 61.42904776 | CS |
| 26 | 6.91 | 13.005834745 | 53.13 | 63.75 | 53.13 | 1588039 | 60.11488997 | CS |
| 52 | 5.31 | 9.70217431025 | 54.73 | 63.75 | 51.02 | 1628077 | 56.85118941 | CS |
| 156 | -0.85 | -1.39595992774 | 60.89 | 65.26 | 48.45 | 1670097 | 57.00987648 | CS |
| 260 | 6.54 | 12.2242990654 | 53.5 | 65.26 | 41.52 | 1655784 | 55.85161817 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735857600 | 59.62 | -0.11 | -0.18 | 59.91 | 60.18 | 59.49 | 669598 |
| 1735684800 | 59.73 | -0.11 | -0.18 | 59.83 | 60.18 | 59.6 | 858368 |
| 1735598400 | 59.84 | -0.51 | -0.85 | 60.08 | 60.32 | 59.56 | 752970 |
| 1735339200 | 60.35 | 0.3 | 0.50 | 60 | 60.5 | 59.99 | 672544 |
| 1735069200 | 60.05 | -0.25 | -0.41 | 60.2 | 60.21 | 59.82 | 398449 |
| 1734993600 | 60.3 | 0.29 | 0.48 | 59.92 | 60.3 | 59.64 | 1119933 |
| 1734734400 | 60.01 | 0.71 | 1.20 | 59.3 | 60.18 | 59.05 | 3424683 |
| 1734648000 | 59.3 | -0.01 | -0.02 | 58.94 | 59.61 | 58.46 | 980526 |
| 1734561600 | 59.31 | -0.68 | -1.13 | 59.77 | 60.06 | 59.27 | 974356 |
| 1734475200 | 59.99 | 0.09 | 0.15 | 59.7 | 60.2 | 59.59 | 1040777 |
| 1734388800 | 59.9 | -0.36 | -0.60 | 60.18 | 60.35 | 59.87 | 1036122 |
| 1734129600 | 60.26 | 0.07 | 0.12 | 60.05 | 60.62 | 60 | 1084725 |
| 1734043200 | 60.19 | -0.8 | -1.31 | 61 | 61.21 | 59.95 | 3328692 |
| 1733956800 | 60.99 | -0.83 | -1.34 | 61.71 | 61.87 | 60.9 | 1652556 |
| 1733870400 | 61.82 | -0.39 | -0.63 | 62.08 | 62.14 | 61.45 | 1716293 |
| 1733784000 | 62.21 | -0.77 | -1.22 | 62.97 | 63.21 | 61.94 | 3287235 |
| 1733524800 | 62.98 | -0.01 | -0.02 | 62.92 | 63.07 | 62.67 | 1373217 |
| 1733438400 | 62.99 | 0.12 | 0.19 | 63 | 63.12 | 62.53 | 1182613 |
| 1733352000 | 62.87 | 0.56 | 0.90 | 62.19 | 63.22 | 62.03 | 2064903 |
| 1733265600 | 62.31 | -0.74 | -1.17 | 63.17 | 63.75 | 62.28 | 1287596 |
| 1733179200 | 63.05 | 0.46 | 0.73 | 62.51 | 63.19 | 61.97 | 1693966 |
| 1732920000 | 62.59 | -0.09 | -0.14 | 62.56 | 62.71 | 62.29 | 1724259 |
| 1732833600 | 62.68 | -0.2 | -0.32 | 62.85 | 63.04 | 62.65 | 357607 |
| 1732747200 | 62.88 | 0.16 | 0.26 | 62.7 | 63.27 | 62.58 | 983995 |
| 1732660800 | 62.72 | -0.18 | -0.29 | 62.72 | 63.27 | 62.36 | 2100361 |
| 1732574400 | 62.9 | -0.23 | -0.36 | 63.24 | 63.4 | 62.45 | 3815559 |
| 1732315200 | 63.13 | 0.55 | 0.88 | 62.73 | 63.34 | 62.71 | 2032839 |
| 1732228800 | 62.58 | 0.08 | 0.13 | 62.41 | 62.64 | 61.89 | 2306744 |
| 1732142400 | 62.5 | 0 | 0.00 | 62.57 | 62.69 | 62.25 | 2757654 |
| 1732056000 | 62.5 | 0.53 | 0.86 | 61.72 | 62.58 | 61.41 | 1591852 |
| 1731969600 | 61.97 | -0.24 | -0.39 | 61.42 | 61.99 | 61.38 | 2511102 |
| 1731710400 | 62.21 | -0.06 | -0.10 | 62.31 | 62.36 | 61.93 | 2663361 |
| 1731624000 | 62.27 | 0.67 | 1.09 | 61.67 | 62.56 | 61.65 | 1421366 |
| 1731537600 | 61.6 | -0.13 | -0.21 | 61.85 | 62.03 | 61.26 | 2464082 |
| 1731451200 | 61.73 | 0.08 | 0.13 | 61.81 | 62 | 61.43 | 3314649 |
| 1731364800 | 61.65 | 0.18 | 0.29 | 61.55 | 62.12 | 61.55 | 509561 |
| 1731105600 | 61.47 | 0.68 | 1.12 | 60.85 | 61.61 | 60.77 | 1194939 |
| 1731019200 | 60.79 | 0.07 | 0.12 | 60.67 | 61.12 | 60.41 | 1976351 |
| 1730932800 | 60.72 | -0.27 | -0.44 | 60.29 | 60.82 | 60.03 | 3570278 |
| 1730846400 | 60.99 | 1.78 | 3.01 | 59 | 61.11 | 59 | 1286115 |
| 1730760000 | 59.21 | -0.53 | -0.89 | 59.53 | 59.79 | 58.9 | 2347517 |
| 1730497200 | 59.74 | -0.49 | -0.81 | 60.23 | 60.3 | 59.53 | 797483 |
| 1730410800 | 60.23 | 0.12 | 0.20 | 59.97 | 60.78 | 59.52 | 1332597 |
| 1730324400 | 60.11 | -0.14 | -0.23 | 60.19 | 60.44 | 59.65 | 2196657 |
| 1730238000 | 60.25 | -0.73 | -1.20 | 60.6 | 60.76 | 59.9 | 3145849 |
| 1730151600 | 60.98 | 0.09 | 0.15 | 60.85 | 61.27 | 60.8 | 3278467 |
| 1729892400 | 60.89 | -0.38 | -0.62 | 61.14 | 61.46 | 60.8 | 1001154 |
| 1729806000 | 61.27 | -0.81 | -1.30 | 61.7 | 62.07 | 60.73 | 1246509 |
| 1729719600 | 62.08 | 0.23 | 0.37 | 61.86 | 62.17 | 61.78 | 1666782 |
| 1729633200 | 61.85 | -0.18 | -0.29 | 61.77 | 62.01 | 61.38 | 621172 |
| 1729546800 | 62.03 | -0.06 | -0.10 | 62.01 | 62.47 | 61.92 | 2484932 |
| 1729287600 | 62.09 | 0.33 | 0.53 | 61.79 | 62.31 | 61.63 | 1199260 |
| 1729201200 | 61.76 | 0.06 | 0.10 | 61.74 | 61.97 | 61.4 | 2386202 |
| 1729114800 | 61.7 | 0.41 | 0.67 | 61.37 | 61.9 | 61.35 | 1023701 |
| 1729028400 | 61.29 | 1.55 | 2.59 | 60.03 | 61.38 | 60.03 | 1321916 |
| 1728682800 | 59.74 | 0.44 | 0.74 | 59.2 | 59.83 | 59.2 | 1079253 |
| 1728596400 | 59.3 | -0.13 | -0.22 | 59.48 | 59.77 | 59.13 | 1201906 |
| 1728510000 | 59.43 | -0.06 | -0.10 | 59.47 | 59.52 | 59.04 | 856998 |
| 1728423600 | 59.49 | -0.02 | -0.03 | 59.74 | 59.8 | 59.16 | 928650 |
| 1728337200 | 59.51 | -0.82 | -1.36 | 60.14 | 60.56 | 59.37 | 2452377 |
| 1728078000 | 60.33 | -0.53 | -0.87 | 60.51 | 60.6 | 60.15 | 912212 |
| 1727991600 | 60.86 | -0.93 | -1.51 | 61.78 | 61.99 | 60.67 | 1145106 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
