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 | 3.5 | 4.96453900709 | 70.5 | 76 | 70 | 787 | 72.56034045 | DE |
| 4 | 8.5 | 12.9770992366 | 65.5 | 76 | 60 | 382 | 69.4771179 | DE |
| 12 | 12 | 19.3548387097 | 62 | 76 | 60 | 291 | 67.73222413 | DE |
| 26 | 17.22 | 30.3275801338 | 56.78 | 76 | 54.68 | 190 | 66.10430359 | DE |
| 52 | 27.39 | 58.764213688 | 46.61 | 76 | 39.9 | 205 | 59.86515804 | DE |
| 156 | 27.39 | 58.764213688 | 46.61 | 76 | 39.9 | 205 | 59.86515804 | DE |
| 260 | 27.39 | 58.764213688 | 46.61 | 76 | 39.9 | 205 | 59.86515804 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721420760 | 73 | -0.5 | -0.68 | 73 | 73 | 73 | 68 |
| 1721334360 | 73.5 | -1 | -1.34 | 73.5 | 76 | 73 | 1945 |
| 1721248020 | 74.5 | 0.5 | 0.68 | 75.5 | 76 | 74.5 | 318 |
| 1721161560 | 74 | 3 | 4.23 | 74 | 74 | 74 | 10 |
| 1721075160 | 71 | 0.5 | 0.71 | 70.5 | 71 | 70 | 1595 |
| 1720815960 | 70.5 | 4 | 6.02 | 70 | 70.5 | 70 | 48 |
| 1720729560 | 66.5 | 5.5 | 9.02 | 61.5 | 66.5 | 61.5 | 292 |
| 1720643160 | 61 | 0 | 0.00 | 61 | 61 | 61 | 0 |
| 1720556760 | 61 | 0 | 0.00 | 61 | 61 | 61 | 0 |
| 1720470360 | 61 | 0.5 | 0.83 | 60.5 | 61.5 | 60 | 449 |
| 1720211220 | 60.5 | -1.5 | -2.42 | 61 | 61 | 60.5 | 311 |
| 1720124820 | 62 | 0.5 | 0.81 | 62 | 62 | 62 | 161 |
| 1720038420 | 61.5 | 0 | 0.00 | 61.5 | 61.5 | 61.5 | 30 |
| 1719952020 | 61.5 | -2 | -3.15 | 61.5 | 61.5 | 61.5 | 305 |
| 1719865620 | 63.5 | -2.5 | -3.79 | 65.5 | 65.5 | 63.5 | 58 |
| 1719606360 | 66 | 0 | 0.00 | 66 | 66 | 66 | 0 |
| 1719519960 | 66 | 0 | 0.00 | 66 | 66 | 66 | 0 |
| 1719433560 | 66 | 0 | 0.00 | 66 | 66 | 66 | 0 |
| 1719347160 | 66 | 0.5 | 0.76 | 66.5 | 66.5 | 66 | 85 |
| 1719260820 | 65.5 | 0 | 0.00 | 65.5 | 65.5 | 65.5 | 50 |
| 1719001620 | 65.5 | -0.5 | -0.76 | 65.5 | 65.5 | 65.5 | 100 |
| 1718915160 | 66 | 1 | 1.54 | 65 | 66 | 65 | 603 |
| 1718828820 | 65 | 1 | 1.56 | 65 | 65 | 65 | 78 |
| 1718742420 | 64 | 0 | 0.00 | 64 | 64 | 64 | 0 |
| 1718656020 | 64 | 1 | 1.59 | 64 | 64 | 64 | 1 |
| 1718396820 | 63 | 0 | 0.00 | 63 | 63 | 63 | 0 |
| 1718310420 | 63 | 0 | 0.00 | 63 | 63 | 63 | 0 |
| 1718224020 | 63 | 0 | 0.00 | 63 | 63 | 63 | 0 |
| 1718137620 | 63 | 0.5 | 0.80 | 63 | 63 | 63 | 40 |
| 1718051220 | 62.5 | 0 | 0.00 | 62.5 | 62.5 | 62.5 | 0 |
| 1717792020 | 62.5 | -1 | -1.57 | 62.5 | 62.5 | 62 | 556 |
| 1717705620 | 63.5 | 0 | 0.00 | 63.5 | 63.5 | 63.5 | 0 |
| 1717619220 | 63.5 | 0 | 0.00 | 63.5 | 63.5 | 63.5 | 0 |
| 1717532820 | 63.5 | 0 | 0.00 | 63.5 | 63.5 | 63.5 | 0 |
| 1717446420 | 63.5 | 0 | 0.00 | 63.5 | 63.5 | 63.5 | 0 |
| 1717187220 | 63.5 | 0 | 0.00 | 63.5 | 63.5 | 63.5 | 0 |
| 1717100820 | 63.5 | -1 | -1.55 | 63.5 | 63.5 | 63.5 | 15 |
| 1717014420 | 64.5 | 0 | 0.00 | 64.5 | 64.5 | 64.5 | 0 |
| 1716928020 | 64.5 | 0 | 0.00 | 64.5 | 64.5 | 64.5 | 0 |
| 1716841620 | 64.5 | 0 | 0.00 | 64.5 | 64.5 | 64.5 | 0 |
| 1716582420 | 64.5 | 1 | 1.57 | 64 | 65 | 64 | 623 |
| 1716496020 | 63.5 | -2.5 | -3.79 | 63.5 | 63.5 | 63.5 | 634 |
| 1716409620 | 66 | -1 | -1.49 | 66 | 66 | 66 | 100 |
| 1716323160 | 67 | -1 | -1.47 | 67 | 67 | 67 | 42 |
| 1716236760 | 68 | 1 | 1.49 | 68 | 68 | 68 | 88 |
| 1715977620 | 67 | -1 | -1.47 | 67 | 67 | 67 | 1 |
| 1715891220 | 68 | 0 | 0.00 | 68 | 68 | 68 | 0 |
| 1715804820 | 68 | 3 | 4.62 | 65.5 | 68 | 65.5 | 1103 |
| 1715718420 | 65 | 0 | 0.00 | 65 | 65 | 65 | 0 |
| 1715632020 | 65 | 0 | 0.00 | 65 | 65 | 65 | 0 |
| 1715372820 | 65 | 0.5 | 0.78 | 65 | 65 | 65 | 16 |
| 1715286420 | 64.5 | -1 | -1.53 | 64.5 | 64.5 | 64.5 | 1 |
| 1715200020 | 65.5 | 0 | 0.00 | 65.5 | 65.5 | 65.5 | 0 |
| 1715113620 | 65.5 | 4 | 6.50 | 65.5 | 65.5 | 65.5 | 60 |
| 1715027160 | 61.5 | 0 | 0.00 | 61.5 | 61.5 | 61.5 | 0 |
| 1714767960 | 61.5 | 0 | 0.00 | 61.5 | 61.5 | 61.5 | 0 |
| 1714681560 | 61.5 | -0.5 | -0.81 | 61.5 | 61.5 | 61.5 | 1 |
| 1714508820 | 62 | 3 | 5.08 | 62 | 62 | 62 | 100 |
| 1714422420 | 59 | 0 | 0.00 | 59 | 59 | 59 | 0 |
| 1714163220 | 59 | 0 | 0.00 | 59 | 59 | 59 | 0 |
| 1714076820 | 59 | -0.5 | -0.84 | 59 | 59 | 59 | 5 |
| 1713990360 | 59.5 | 0 | 0.00 | 59.5 | 59.5 | 59.5 | 0 |
| 1713903960 | 59.5 | 0.5 | 0.85 | 59.5 | 59.5 | 59.5 | 55 |
| 1713817560 | 59 | 1 | 1.72 | 59 | 59 | 59 | 10 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
