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 | -1.5 | -2.45901639344 | 61 | 61 | 58.5 | 65 | 59.07692308 | DE |
| 4 | -2.5 | -4.03225806452 | 62 | 62 | 58.5 | 85 | 59.02233903 | DE |
| 12 | -4 | -6.29921259843 | 63.5 | 68 | 57.5 | 106 | 61.81422093 | DE |
| 26 | -7 | -10.5263157895 | 66.5 | 70.5 | 57.5 | 101 | 63.73102881 | DE |
| 52 | -9 | -13.1386861314 | 68.5 | 70.5 | 55.5 | 116 | 63.15921683 | DE |
| 156 | -9 | -13.1386861314 | 68.5 | 70.5 | 55.5 | 116 | 63.15921683 | DE |
| 260 | -9 | -13.1386861314 | 68.5 | 70.5 | 55.5 | 116 | 63.15921683 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719520020 | 58.5 | -2.5 | -4.10 | 58.5 | 58.5 | 58.5 | 100 |
| 1719433620 | 61 | 0 | 0.00 | 61 | 61 | 61 | 0 |
| 1719347220 | 61 | 0 | 0.00 | 61 | 61 | 61 | 0 |
| 1719260820 | 61 | 2 | 3.39 | 61 | 61 | 61 | 30 |
| 1719001560 | 59 | 0 | 0.00 | 59 | 59 | 59 | 0 |
| 1718915160 | 59 | 0 | 0.00 | 59 | 59 | 59 | 0 |
| 1718828760 | 59 | 0 | 0.00 | 59 | 59 | 59 | 0 |
| 1718742360 | 59 | 0.5 | 0.85 | 59 | 59 | 59 | 50 |
| 1718656020 | 58.5 | 0 | 0.00 | 58.5 | 58.5 | 58.5 | 1 |
| 1718396820 | 58.5 | -1.5 | -2.50 | 59 | 59 | 58.5 | 430 |
| 1718310420 | 60 | 0 | 0.00 | 60 | 60 | 60 | 0 |
| 1718224020 | 60 | -0.5 | -0.83 | 60 | 60 | 60 | 50 |
| 1718137620 | 60.5 | -1.5 | -2.42 | 60.5 | 60.5 | 60.5 | 85 |
| 1718051220 | 62 | 0 | 0.00 | 62 | 62 | 62 | 0 |
| 1717792020 | 62 | 0 | 0.00 | 62 | 62 | 62 | 0 |
| 1717705620 | 62 | 0 | 0.00 | 62 | 62 | 62 | 5 |
| 1717619220 | 62 | -1 | -1.59 | 62 | 62 | 62 | 10 |
| 1717532820 | 63 | 0 | 0.00 | 63 | 63 | 63 | 0 |
| 1717446420 | 63 | 0 | 0.00 | 63 | 63 | 63 | 0 |
| 1717187220 | 63 | 0 | 0.00 | 63 | 63 | 63 | 0 |
| 1717100820 | 63 | 0 | 0.00 | 63 | 63 | 63 | 0 |
| 1717014420 | 63 | -1 | -1.56 | 63 | 63 | 63 | 51 |
| 1716928020 | 64 | 0 | 0.00 | 64 | 64 | 64 | 0 |
| 1716841620 | 64 | 0 | 0.00 | 64 | 64 | 64 | 0 |
| 1716582420 | 64 | 0 | 0.00 | 64 | 64 | 64 | 0 |
| 1716496020 | 64 | -1.5 | -2.29 | 64 | 64 | 64 | 1 |
| 1716409560 | 65.5 | 0 | 0.00 | 65.5 | 65.5 | 65.5 | 0 |
| 1716323160 | 65.5 | -0.5 | -0.76 | 65.5 | 65.5 | 65.5 | 75 |
| 1716236760 | 66 | -0.5 | -0.75 | 66 | 66 | 66 | 35 |
| 1715977620 | 66.5 | 0 | 0.00 | 66.5 | 66.5 | 66.5 | 0 |
| 1715891220 | 66.5 | -1 | -1.48 | 66.5 | 66.5 | 66.5 | 1 |
| 1715804820 | 67.5 | 0.5 | 0.75 | 67.5 | 67.5 | 67.5 | 1 |
| 1715718420 | 67 | 0 | 0.00 | 67 | 67 | 67 | 0 |
| 1715632020 | 67 | 0 | 0.00 | 67 | 67 | 67 | 0 |
| 1715372820 | 67 | -0.5 | -0.74 | 68 | 68 | 67 | 55 |
| 1715286420 | 67.5 | 0 | 0.00 | 67.5 | 67.5 | 67.5 | 235 |
| 1715200020 | 67.5 | 2.5 | 3.85 | 67.5 | 68 | 67 | 235 |
| 1715113620 | 65 | 0 | 0.00 | 65 | 65 | 65 | 0 |
| 1715027220 | 65 | 2 | 3.17 | 64 | 65.5 | 63.5 | 495 |
| 1714768020 | 63 | 0 | 0.00 | 63.5 | 63.5 | 63 | 92 |
| 1714681560 | 63 | 0.5 | 0.80 | 63 | 63 | 63 | 19 |
| 1714508820 | 62.5 | 2.5 | 4.17 | 62.5 | 62.5 | 62.5 | 94 |
| 1714422420 | 60 | -0.5 | -0.83 | 60 | 60 | 60 | 50 |
| 1714163220 | 60.5 | 1.5 | 2.54 | 60.5 | 60.5 | 60.5 | 21 |
| 1714076760 | 59 | 0 | 0.00 | 59 | 59 | 59 | 0 |
| 1713990360 | 59 | 0 | 0.00 | 59 | 59 | 59 | 0 |
| 1713903960 | 59 | 0.5 | 0.85 | 59 | 59 | 59 | 135 |
| 1713817620 | 58.5 | 0 | 0.00 | 58.5 | 58.5 | 58.5 | 0 |
| 1713558420 | 58.5 | 0 | 0.00 | 58.5 | 58.5 | 58.5 | 0 |
| 1713472020 | 58.5 | 0 | 0.00 | 58.5 | 58.5 | 58.5 | 0 |
| 1713385620 | 58.5 | 0 | 0.00 | 58.5 | 58.5 | 58.5 | 0 |
| 1713299220 | 58.5 | 0 | 0.00 | 58.5 | 58.5 | 58.5 | 0 |
| 1713212820 | 58.5 | -0.5 | -0.85 | 59 | 59 | 58.5 | 115 |
| 1712953620 | 59 | 1 | 1.72 | 59.5 | 59.5 | 59 | 127 |
| 1712867220 | 58 | 0 | 0.00 | 58 | 58 | 58 | 50 |
| 1712780760 | 58 | -7.5 | -11.45 | 63.5 | 63.5 | 57.5 | 439 |
| 1712694360 | 65.5 | 0 | 0.00 | 65.5 | 65.5 | 65.5 | 0 |
| 1712607960 | 65.5 | 0 | 0.00 | 65.5 | 65.5 | 65.5 | 0 |
| 1712348760 | 65.5 | 0 | 0.00 | 65.5 | 65.5 | 65.5 | 0 |
| 1712262360 | 65.5 | -0.5 | -0.76 | 65.5 | 65.5 | 65.5 | 1 |
| 1712175960 | 66 | 0 | 0.00 | 66 | 66 | 66 | 0 |
| 1712089560 | 66 | -1 | -1.49 | 67 | 67 | 66 | 33 |
| 1711605600 | 67 | 0 | 0.00 | 67 | 67 | 67 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
