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 | -0.5 | -0.793650793651 | 63 | 64.2 | 62.3 | 14260 | 63.12700258 | DE |
| 4 | -3.5 | -5.30303030303 | 66 | 66 | 61 | 22807 | 63.14047957 | DE |
| 12 | -11.5 | -15.5405405405 | 74 | 75.5 | 61 | 24549 | 65.86692916 | DE |
| 26 | -16.9 | -21.2846347607 | 79.4 | 83.2 | 61 | 19808 | 71.22261012 | DE |
| 52 | -22.3 | -26.2971698113 | 84.8 | 86.9 | 61 | 19764 | 75.50893198 | DE |
| 156 | -70.5 | -53.007518797 | 133 | 137 | 61 | 18536 | 79.18953936 | DE |
| 260 | -20.7 | -24.8798076923 | 83.2 | 137 | 53 | 16648 | 84.65600878 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735925400 | 62.5 | -0.5 | -0.79 | 63.4 | 63.7 | 62.3 | 16817 |
| 1735839000 | 63 | -0.3 | -0.47 | 64.2 | 64.2 | 63 | 12585 |
| 1735666200 | 63.3 | 0.1 | 0.16 | 63 | 63.8 | 63 | 13513 |
| 1735579800 | 63.2 | 0.2 | 0.32 | 63 | 63.3 | 62.9 | 15951 |
| 1735320600 | 63 | 0.6 | 0.96 | 63 | 63.2 | 62.6 | 14990 |
| 1735061400 | 62.4 | 0 | 0.00 | 62.6 | 62.7 | 62.4 | 5538 |
| 1734975000 | 62.4 | -0.5 | -0.79 | 63 | 63.3 | 62.4 | 18535 |
| 1734715800 | 62.9 | 1.6 | 2.61 | 61.1 | 63.2 | 61 | 54521 |
| 1734629400 | 61.3 | -1.3 | -2.08 | 62 | 62.2 | 61 | 35865 |
| 1734543000 | 62.6 | 0.1 | 0.16 | 62.3 | 63.3 | 62.3 | 26470 |
| 1734456600 | 62.5 | -0.4 | -0.64 | 62.5 | 62.8 | 62 | 31552 |
| 1734370200 | 62.9 | -1.1 | -1.72 | 64.099999 | 64.099999 | 62.6 | 41263 |
| 1734111000 | 64 | -0.3 | -0.47 | 64.2 | 64.4 | 63.7 | 14295 |
| 1734024600 | 64.3 | 0.6 | 0.94 | 63.7 | 64.3 | 63.6 | 17407 |
| 1733938200 | 63.7 | -0.5 | -0.78 | 64.099999 | 64.599999 | 63.7 | 13655 |
| 1733851800 | 64.2 | -0.2 | -0.31 | 64.4 | 64.5 | 63.9 | 19625 |
| 1733765400 | 64.4 | -0.5 | -0.77 | 65.099999 | 65.3 | 64.099999 | 20332 |
| 1733506200 | 64.9 | -0.6 | -0.92 | 66 | 66 | 64.5 | 31622 |
| 1733419800 | 65.5 | -0.8 | -1.21 | 67.099999 | 67.099999 | 65.3 | 22078 |
| 1733333400 | 66.3 | 1 | 1.53 | 65.3 | 66.599999 | 65.3 | 18336 |
| 1733247000 | 65.3 | -0.2 | -0.31 | 65.7 | 65.7 | 65 | 19313 |
| 1733160600 | 65.5 | -1.2 | -1.80 | 65.8 | 66.7 | 65.099999 | 28138 |
| 1732901400 | 66.7 | -0.2 | -0.30 | 67.8 | 67.8 | 65.9 | 28981 |
| 1732815000 | 66.9 | 1.1 | 1.67 | 66.9 | 66.9 | 66.099999 | 20348 |
| 1732728600 | 65.8 | 0 | 0.00 | 65.8 | 65.8 | 65.8 | 0 |
| 1732642200 | 65.8 | -0.6 | -0.90 | 65.8 | 65.9 | 65 | 24914 |
| 1732555800 | 66.4 | 0.6 | 0.91 | 65.3 | 66.4 | 65.2 | 76413 |
| 1732296600 | 65.8 | 2.4 | 3.79 | 63.5 | 66.099999 | 63.5 | 75000 |
| 1732210200 | 63.4 | -0.5 | -0.78 | 64.2 | 64.2 | 63.4 | 18501 |
| 1732123800 | 63.9 | -0.7 | -1.08 | 64.7 | 64.7 | 63 | 28318 |
| 1732037400 | 64.599999 | 0.6 | 0.94 | 64.4 | 65.2 | 64.099999 | 16433 |
| 1731951000 | 64 | -1.2 | -1.84 | 65.2 | 65.4 | 64 | 23297 |
| 1731691800 | 65.2 | -0.8 | -1.21 | 65.5 | 65.7 | 64.9 | 15731 |
| 1731605400 | 66 | 1.5 | 2.33 | 65.2 | 66.2 | 65.2 | 19798 |
| 1731519000 | 64.5 | -0.6 | -0.92 | 64.8 | 65.3 | 64.099999 | 14667 |
| 1731432600 | 65.099999 | -0.2 | -0.31 | 65.2 | 65.599999 | 64.599999 | 16760 |
| 1731346200 | 65.3 | -0.1 | -0.15 | 65.7 | 65.8 | 65.3 | 12990 |
| 1731087000 | 65.4 | 0.7 | 1.08 | 64.599999 | 65.599999 | 64.599999 | 20205 |
| 1731000600 | 64.7 | 1.2 | 1.89 | 63.6 | 65 | 63.6 | 57492 |
| 1730914200 | 63.5 | -2.4 | -3.64 | 66.5 | 66.5 | 63.5 | 41916 |
| 1730827800 | 65.9 | 0.7 | 1.07 | 65.099999 | 66.4 | 65.099999 | 25493 |
| 1730741400 | 65.2 | -1.8 | -2.69 | 66.8 | 67 | 65.2 | 32281 |
| 1730482200 | 67 | 0 | 0.00 | 66.9 | 68.3 | 66.599999 | 28945 |
| 1730395800 | 67 | -0.7 | -1.03 | 67.2 | 67.6 | 66.3 | 38935 |
| 1730309400 | 67.7 | -0.8 | -1.17 | 68.3 | 69 | 67.099999 | 26154 |
| 1730223000 | 68.5 | -1 | -1.44 | 69.6 | 69.8 | 68.5 | 14964 |
| 1730136600 | 69.5 | 0 | 0.00 | 69.5 | 70 | 69.4 | 18280 |
| 1729873800 | 69.5 | -0.5 | -0.71 | 70.5 | 70.8 | 69.5 | 23762 |
| 1729787400 | 70 | -0.1 | -0.14 | 70.8 | 70.8 | 70 | 11086 |
| 1729701000 | 70.1 | 0.6 | 0.86 | 69.4 | 70.5 | 69.4 | 14755 |
| 1729614600 | 69.5 | -0.4 | -0.57 | 69.5 | 69.8 | 69 | 24745 |
| 1729528200 | 69.9 | -1.6 | -2.24 | 71.4 | 71.5 | 69.9 | 21711 |
| 1729269000 | 71.5 | -2.2 | -2.99 | 73.8 | 73.8 | 71.3 | 29133 |
| 1729182600 | 73.7 | -0.7 | -0.94 | 74.5 | 74.5 | 73.3 | 16862 |
| 1729096200 | 74.4 | 0.3 | 0.40 | 74.1 | 74.8 | 73.8 | 13967 |
| 1729009800 | 74.1 | 0 | 0.00 | 74.2 | 74.2 | 73.9 | 15177 |
| 1728923400 | 74.1 | -1.2 | -1.59 | 75.3 | 75.3 | 73.9 | 10909 |
| 1728664200 | 75.3 | 1.3 | 1.76 | 74 | 75.5 | 73.7 | 15282 |
| 1728577800 | 74 | -1 | -1.33 | 74.7 | 74.8 | 73.7 | 19072 |
| 1728491400 | 75 | 1.2 | 1.63 | 73.9 | 75.5 | 73.9 | 17802 |
| 1728405000 | 73.8 | -1.5 | -1.99 | 75.4 | 75.6 | 73.8 | 47001 |
| 1728318600 | 75.3 | -0.5 | -0.66 | 75.9 | 75.9 | 74.8 | 11740 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
