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 | 0.99 | 1.44525547445 | 68.5 | 69.49 | 68.5 | 1087 | 68.94719411 | CS |
| 4 | -0.51 | -0.728571428571 | 70 | 70.04 | 68.5 | 984 | 69.28199319 | CS |
| 12 | -0.5 | -0.714387769681 | 69.99 | 71.7 | 68.5 | 428 | 69.43474145 | CS |
| 26 | -1.92 | -2.68869906176 | 71.41 | 74.59 | 67.31 | 527 | 69.7975919 | CS |
| 52 | -2.09 | -2.91981000279 | 71.58 | 78.9 | 67.31 | 476 | 71.36962202 | CS |
| 156 | 8.79 | 14.4810543657 | 60.7 | 87 | 55 | 508 | 72.20049966 | CS |
| 260 | 19.49 | 38.98 | 50 | 87 | 39.75 | 534 | 63.00548546 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732315200 | 69.49 | 0.94 | 1.37 | 69.25 | 69.49 | 69.25 | 1500 |
| 1732228800 | 68.55 | -0.94 | -1.35 | 69.49 | 69.49 | 68.55 | 1900 |
| 1732142400 | 69.49 | 0.54 | 0.78 | 69.49 | 69.49 | 69.48 | 1200 |
| 1732056000 | 68.95 | -0.05 | -0.07 | 68.95 | 69 | 68.95 | 400 |
| 1731969600 | 69 | 0 | 0.00 | 69.48 | 69.48 | 69 | 434 |
| 1731710400 | 69 | -0.01 | -0.01 | 68.5 | 69 | 68.5 | 1501 |
| 1731624000 | 69.01 | -0.48 | -0.69 | 70.03 | 70.04 | 69.01 | 3224 |
| 1731537600 | 69.49 | 0.02 | 0.03 | 69.47 | 69.49 | 69.47 | 1200 |
| 1731451200 | 69.47 | -0.01 | -0.01 | 69.47 | 69.47 | 69.47 | 575 |
| 1731364800 | 69.48 | 0.01 | 0.01 | 69.05 | 69.49 | 69.05 | 1435 |
| 1731105600 | 69.47 | -0.02 | -0.03 | 69.47 | 69.47 | 69.47 | 200 |
| 1731019200 | 69.49 | 0 | 0.00 | 69.49 | 69.49 | 68.51 | 2080 |
| 1730932800 | 69.49 | -0.01 | -0.01 | 69.49 | 69.49 | 68.79 | 2205 |
| 1730846400 | 69.5 | 0 | 0.00 | 69.5 | 69.5 | 69.5 | 1000 |
| 1730760000 | 69.5 | -0.5 | -0.71 | 69.51 | 69.51 | 69.5 | 1300 |
| 1730497200 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
| 1730410800 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
| 1730324400 | 70 | 0.25 | 0.36 | 70 | 70 | 70 | 325 |
| 1730238000 | 69.75 | 0 | 0.00 | 69.75 | 69.75 | 69.75 | 55 |
| 1730151600 | 69.75 | -0.25 | -0.36 | 69.75 | 69.75 | 69.75 | 400 |
| 1729892400 | 70 | 0.02 | 0.03 | 70 | 70 | 70 | 248 |
| 1729806000 | 69.98 | 0 | 0.00 | 69.98 | 69.98 | 69.98 | 0 |
| 1729719600 | 69.98 | 0.28 | 0.40 | 69.98 | 69.98 | 69.98 | 100 |
| 1729633200 | 69.7 | -0.41 | -0.58 | 69.99 | 69.99 | 69.7 | 200 |
| 1729546800 | 70.11 | 0 | 0.00 | 70.11 | 70.11 | 70.11 | 0 |
| 1729287600 | 70.11 | -0.14 | -0.20 | 70.11 | 70.11 | 70.11 | 201 |
| 1729201200 | 70.25 | 0 | 0.00 | 70.25 | 70.25 | 70.25 | 0 |
| 1729114800 | 70.25 | 0 | 0.00 | 70.25 | 70.25 | 70.25 | 1 |
| 1729028400 | 70.25 | 1.13 | 1.63 | 70.25 | 70.25 | 70.25 | 100 |
| 1728682800 | 69.12 | 0 | 0.00 | 69.12 | 69.12 | 69.12 | 0 |
| 1728596400 | 69.12 | 0 | 0.00 | 69.12 | 69.12 | 69.12 | 0 |
| 1728510000 | 69.12 | 0 | 0.00 | 69.12 | 69.12 | 69.12 | 0 |
| 1728423600 | 69.12 | 0 | 0.00 | 69.12 | 69.12 | 69.12 | 50 |
| 1728337200 | 69.12 | 0 | 0.00 | 69.12 | 69.12 | 69.12 | 0 |
| 1728078000 | 69.12 | 0 | 0.00 | 69.12 | 69.12 | 69.12 | 0 |
| 1727991600 | 69.12 | 0 | 0.00 | 69.12 | 69.12 | 69.12 | 0 |
| 1727905200 | 69.12 | -0.88 | -1.26 | 69.12 | 69.12 | 69.12 | 156 |
| 1727818800 | 70 | 0 | 0.00 | 70 | 70 | 70 | 200 |
| 1727732400 | 70 | 0.18 | 0.26 | 70.01 | 70.01 | 70 | 400 |
| 1727473200 | 69.82 | -0.18 | -0.26 | 70.01 | 70.01 | 69.82 | 729 |
| 1727386800 | 70 | -1 | -1.41 | 71 | 71 | 70 | 799 |
| 1727300400 | 71 | 0 | 0.00 | 71 | 71 | 71 | 0 |
| 1727214000 | 71 | 0 | 0.00 | 71 | 71 | 71 | 100 |
| 1727127600 | 71 | 0 | 0.00 | 71 | 71 | 71 | 0 |
| 1726868400 | 71 | 0 | 0.00 | 71 | 71 | 71 | 0 |
| 1726782000 | 71 | 0.97 | 1.39 | 71 | 71 | 71 | 115 |
| 1726695600 | 70.03 | 0 | 0.00 | 70.03 | 70.03 | 70.03 | 0 |
| 1726609200 | 70.03 | 0 | 0.00 | 70.03 | 70.03 | 70.03 | 35 |
| 1726522800 | 70.03 | 0 | 0.00 | 70.03 | 70.03 | 70.03 | 110 |
| 1726263600 | 70.03 | 0 | 0.00 | 70.03 | 70.03 | 70.03 | 0 |
| 1726177200 | 70.03 | 0 | 0.00 | 70.03 | 70.03 | 70.03 | 0 |
| 1726090800 | 70.03 | -1.67 | -2.33 | 70.75 | 70.75 | 70.03 | 400 |
| 1726004400 | 71.7 | 0 | 0.00 | 71.71 | 71.71 | 71.7 | 200 |
| 1725918000 | 71.7 | 0 | 0.00 | 71.7 | 71.7 | 71.7 | 0 |
| 1725658800 | 71.7 | 0 | 0.00 | 71.7 | 71.7 | 71.7 | 0 |
| 1725572400 | 71.7 | 0 | 0.00 | 71.7 | 71.7 | 71.7 | 0 |
| 1725486000 | 71.7 | 0.7 | 0.99 | 71.7 | 71.7 | 71.7 | 101 |
| 1725399600 | 71 | 0 | 0.00 | 71 | 71 | 71 | 101 |
| 1725054000 | 71 | 1.04 | 1.49 | 69.99 | 71 | 69.99 | 400 |
| 1724967600 | 69.96 | 0 | 0.00 | 69.96 | 69.96 | 69.96 | 0 |
| 1724881200 | 69.96 | -0.19 | -0.27 | 69.96 | 69.96 | 69.96 | 500 |
| 1724794800 | 70.15 | 0 | 0.00 | 70.15 | 70.15 | 70.15 | 0 |
| 1724708400 | 70.15 | 0 | 0.00 | 70.15 | 70.15 | 70.15 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
