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 | 1.05 | 1.5479876161 | 67.83 | 68.88 | 66.61 | 5 | 68.75866667 | DR |
| 4 | 6.48 | 10.3846153846 | 62.4 | 69.65 | 61.32 | 38 | 66.59913043 | DR |
| 12 | 10.03 | 17.0433305013 | 58.85 | 69.65 | 54.6 | 1316 | 57.35796907 | DR |
| 26 | 15.73 | 29.5954844779 | 53.15 | 69.65 | 50.7 | 1037 | 57.76468094 | DR |
| 52 | 26.52 | 62.6062322946 | 42.36 | 69.65 | 38.85 | 848 | 54.64895875 | DR |
| 156 | 28.94 | 72.458688032 | 39.94 | 69.65 | 22.8 | 1453 | 34.81620203 | DR |
| 260 | 45.88 | 199.47826087 | 23 | 69.65 | 21.98 | 1127 | 34.74270088 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732829400 | 68.88 | 0 | 0.00 | 68.88 | 68.88 | 68.88 | 17 |
| 1732743000 | 68.88 | 0 | 0.00 | 68.11 | 68.88 | 68.11 | 6 |
| 1732656540 | 68.88 | 0 | 0.00 | 68.88 | 68.88 | 68.88 | 0 |
| 1732570140 | 68.88 | 0.91 | 1.34 | 66.61 | 68.88 | 66.61 | 7 |
| 1732310940 | 67.97 | -0.07 | -0.10 | 67.83 | 67.97 | 67.83 | 2 |
| 1732224540 | 68.04 | 0 | 0.00 | 68.04 | 68.04 | 68.04 | 0 |
| 1732051740 | 68.04 | 0 | 0.00 | 68.04 | 68.04 | 68.04 | 0 |
| 1731965340 | 68.04 | -1.61 | -2.31 | 69.37 | 69.37 | 68.04 | 15 |
| 1731619800 | 69.65 | 3.5 | 5.29 | 68.74 | 69.65 | 68.74 | 20 |
| 1731533400 | 66.15 | -0.84 | -1.25 | 65.65 | 66.15 | 65.65 | 8 |
| 1731446940 | 66.989999 | -0.35 | -0.52 | 66.989999 | 66.989999 | 66.989999 | 2 |
| 1731360540 | 67.34 | 0.69 | 1.04 | 67.13 | 67.55 | 67.13 | 304 |
| 1731101400 | 66.65 | 1.48 | 2.27 | 67.06 | 67.06 | 65.87 | 42 |
| 1731014940 | 65.17 | 0.25 | 0.39 | 65.099999 | 65.17 | 65.099999 | 34 |
| 1730928600 | 64.92 | 2.82 | 4.54 | 64.56 | 64.92 | 64.56 | 26 |
| 1730842200 | 62.1 | -0.84 | -1.33 | 61.32 | 62.46 | 61.32 | 20 |
| 1730755800 | 62.94 | 0 | 0.00 | 62.94 | 62.94 | 62.94 | 1 |
| 1730496600 | 62.94 | 1.98 | 3.25 | 62.4 | 62.94 | 62.4 | 42 |
| 1730410200 | 60.96 | 0 | 0.00 | 60.96 | 60.96 | 60.96 | 0 |
| 1730323800 | 60.96 | 3.28 | 5.69 | 60.96 | 60.96 | 60.96 | 1 |
| 1730237340 | 57.68 | -1.18 | -2.00 | 57.68 | 57.68 | 57.68 | 10 |
| 1730151000 | 58.86 | 0.3 | 0.51 | 58.74 | 58.86 | 58.74 | 13 |
| 1729891800 | 58.56 | -0.12 | -0.20 | 58.56 | 58.56 | 58.56 | 2 |
| 1729805400 | 58.68 | 0.48 | 0.82 | 57.03 | 58.68 | 57.03 | 31 |
| 1729719000 | 58.2 | -2.16 | -3.58 | 58.32 | 58.32 | 58.2 | 31 |
| 1729632600 | 60.36 | -0.72 | -1.18 | 60.2 | 60.36 | 60.2 | 51 |
| 1729546140 | 61.08 | -0.96 | -1.55 | 62.67 | 62.67 | 61.08 | 84 |
| 1729287000 | 62.04 | 0.06 | 0.10 | 62.16 | 62.4 | 62.04 | 184 |
| 1729200540 | 61.98 | 1.14 | 1.87 | 61.8 | 62.52 | 61.8 | 177 |
| 1729114140 | 60.84 | 0.84 | 1.40 | 60.66 | 60.84 | 60.54 | 106 |
| 1729027740 | 60 | 0.42 | 0.70 | 60.24 | 60.36 | 59.82 | 56 |
| 1728941340 | 59.58 | -0.12 | -0.20 | 59.34 | 59.6 | 59.34 | 24 |
| 1728682200 | 59.7 | 2.05 | 3.56 | 59.76 | 59.76 | 59.7 | 30 |
| 1728595740 | 57.65 | 0.41 | 0.72 | 57.24 | 57.65 | 57.24 | 27 |
| 1728509400 | 57.24 | 0.18 | 0.32 | 57.24 | 57.24 | 57.24 | 1 |
| 1728423000 | 57.06 | 0 | 0.00 | 57.06 | 57.06 | 57.06 | 0 |
| 1728336600 | 57.06 | 1.56 | 2.81 | 56.52 | 57.06 | 56.52 | 1335 |
| 1728077400 | 55.5 | 0.75 | 1.37 | 55.5 | 55.5 | 55.5 | 18 |
| 1727991000 | 54.75 | -0.51 | -0.92 | 55 | 55 | 54.75 | 31 |
| 1727904540 | 55.26 | -0.36 | -0.65 | 55.55 | 55.55 | 55.26 | 25 |
| 1727818200 | 55.62 | -0.18 | -0.32 | 55.62 | 55.62 | 55.62 | 1 |
| 1727731800 | 55.8 | -0.36 | -0.64 | 55.57 | 55.8 | 55.57 | 13 |
| 1727472540 | 56.16 | 0 | 0.00 | 56.16 | 56.16 | 56.16 | 0 |
| 1727386140 | 56.16 | 0 | 0.00 | 56.16 | 56.16 | 56.16 | 12 |
| 1727299740 | 56.16 | -0.72 | -1.27 | 56.52 | 56.52 | 55.02 | 40 |
| 1727213400 | 56.88 | -1.02 | -1.76 | 56.88 | 56.88 | 56.88 | 1 |
| 1727127000 | 57.9 | 0.45 | 0.78 | 58.44 | 58.5 | 57.9 | 15 |
| 1726867800 | 57.45 | 1.89 | 3.40 | 56.7 | 57.45 | 56.7 | 118 |
| 1726781400 | 55.56 | 0 | 0.00 | 55.56 | 55.56 | 55.56 | 0 |
| 1726695000 | 55.56 | -0.18 | -0.32 | 55.74 | 55.74 | 54.6 | 14 |
| 1726608600 | 55.74 | -1.5 | -2.62 | 57 | 57 | 55.74 | 23 |
| 1726522200 | 57.24 | -0.45 | -0.78 | 57.65 | 57.65 | 57.24 | 60142 |
| 1726263000 | 57.69 | 1.23 | 2.18 | 57.36 | 57.72 | 57.36 | 22 |
| 1726176540 | 56.46 | 0 | 0.00 | 56.46 | 56.46 | 56.46 | 0 |
| 1726090140 | 56.46 | 0 | 0.00 | 56.46 | 56.46 | 56.46 | 0 |
| 1726003740 | 56.46 | -0.3 | -0.53 | 56.46 | 56.46 | 56.46 | 1 |
| 1725917400 | 56.76 | 0 | 0.00 | 56.76 | 56.76 | 56.76 | 0 |
| 1725658200 | 56.76 | -1.5 | -2.57 | 56.76 | 56.76 | 56.76 | 1 |
| 1725571800 | 58.26 | -0.6 | -1.02 | 58.85 | 58.85 | 58.26 | 4 |
| 1725485400 | 58.86 | -0.75 | -1.26 | 59.61 | 59.61 | 58.86 | 13 |
| 1725399000 | 59.61 | 0 | 0.00 | 59.61 | 59.61 | 59.61 | 0 |
| 1725312600 | 59.61 | 0.01 | 0.02 | 59.99 | 59.99 | 59.61 | 12 |
| 1725053400 | 59.6 | 1.7 | 2.94 | 59.46 | 60.12 | 59.45 | 66 |
| 1724967000 | 57.9 | 0 | 0.00 | 57.9 | 57.9 | 57.9 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
