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 | 0.4 | 0.676818950931 | 59.1 | 60 | 58.7 | 11268 | 59.18655485 | DE |
| 4 | 0.2 | 0.337268128162 | 59.3 | 60 | 57.3 | 16674 | 58.30213333 | DE |
| 12 | -4.9 | -7.60869565217 | 64.4 | 65.7 | 57.3 | 11775 | 59.9276727 | DE |
| 26 | -2.2 | -3.56564019449 | 61.7 | 69.6 | 57.3 | 10391 | 62.4131519 | DE |
| 52 | -5.4 | -8.32049306626 | 64.9 | 71.9 | 57.3 | 10284 | 63.12784559 | DE |
| 156 | -12 | -16.7832167832 | 71.5 | 75.9 | 49.15 | 9961 | 63.55749636 | DE |
| 260 | -24.3 | -28.9976133652 | 83.8 | 86.2 | 38.9 | 10711 | 62.94142405 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735839000 | 59.5 | 0.2 | 0.34 | 59.3 | 59.9 | 59.3 | 6076 |
| 1735666200 | 59.3 | 0 | 0.00 | 59.3 | 60 | 59.3 | 9738 |
| 1735579800 | 59.3 | 0.3 | 0.51 | 59.1 | 59.5 | 59 | 11283 |
| 1735320600 | 59 | 0.2 | 0.34 | 59.1 | 59.3 | 58.7 | 12783 |
| 1735061400 | 58.8 | 0.3 | 0.51 | 58.5 | 59 | 58.5 | 2639 |
| 1734975000 | 58.5 | 0.2 | 0.34 | 58.3 | 58.8 | 58.3 | 10644 |
| 1734715800 | 58.3 | 0.7 | 1.22 | 57.7 | 58.8 | 57.6 | 39447 |
| 1734629400 | 57.6 | -0.3 | -0.52 | 57.9 | 58 | 57.4 | 21892 |
| 1734543000 | 57.9 | 0.1 | 0.17 | 58 | 58.6 | 57.9 | 15965 |
| 1734456600 | 57.8 | -0.1 | -0.17 | 58 | 58.3 | 57.6 | 29791 |
| 1734370200 | 57.9 | -0.3 | -0.52 | 58.4 | 58.8 | 57.9 | 16152 |
| 1734111000 | 58.2 | 0.2 | 0.34 | 58 | 58.3 | 57.7 | 27386 |
| 1734024600 | 58 | 0.4 | 0.69 | 57.6 | 58.1 | 57.6 | 8371 |
| 1733938200 | 57.6 | -1 | -1.71 | 58.6 | 58.8 | 57.3 | 15334 |
| 1733851800 | 58.6 | 0.1 | 0.17 | 58.6 | 58.8 | 58.2 | 21757 |
| 1733765400 | 58.5 | -0.6 | -1.02 | 59.4 | 59.4 | 58.5 | 12237 |
| 1733506200 | 59.1 | 0.4 | 0.68 | 58.8 | 59.2 | 58.8 | 15124 |
| 1733419800 | 58.7 | -0.6 | -1.01 | 59.3 | 59.4 | 58.7 | 12910 |
| 1733333400 | 59.3 | 0.7 | 1.19 | 58.8 | 59.3 | 58.6 | 7665 |
| 1733247000 | 58.6 | -0.1 | -0.17 | 58.8 | 59.1 | 58.6 | 9397 |
| 1733160600 | 58.7 | -0.1 | -0.17 | 59 | 59.2 | 58.5 | 14769 |
| 1732901400 | 58.8 | -0.3 | -0.51 | 59 | 59.5 | 58.8 | 12446 |
| 1732815000 | 59.1 | -0.3 | -0.51 | 59.5 | 59.6 | 58.7 | 8547 |
| 1732728600 | 59.4 | 0.8 | 1.37 | 58.7 | 59.5 | 58.4 | 8872 |
| 1732642200 | 58.6 | -0.6 | -1.01 | 59.2 | 59.2 | 58.6 | 8340 |
| 1732555800 | 59.2 | -0.3 | -0.50 | 59.8 | 59.9 | 58.5 | 20000 |
| 1732296600 | 59.5 | 1.2 | 2.06 | 58.3 | 59.5 | 58.3 | 8597 |
| 1732210200 | 58.3 | -0.2 | -0.34 | 58.5 | 58.8 | 58 | 8087 |
| 1732123800 | 58.5 | 0 | 0.00 | 58.6 | 59 | 57.9 | 11205 |
| 1732037400 | 58.5 | -1 | -1.68 | 59 | 59.5 | 58.1 | 18312 |
| 1731951000 | 59.5 | -0.9 | -1.49 | 60.4 | 60.5 | 59.5 | 14520 |
| 1731691800 | 60.4 | -0.2 | -0.33 | 60.6 | 60.8 | 60.3 | 19710 |
| 1731605400 | 60.6 | 0.2 | 0.33 | 60.1 | 60.9 | 60.1 | 7013 |
| 1731519000 | 60.4 | 0 | 0.00 | 60.4 | 60.4 | 60.4 | 0 |
| 1731432600 | 60.4 | -0.4 | -0.66 | 60.5 | 60.6 | 60.1 | 7441 |
| 1731346200 | 60.8 | -0.1 | -0.16 | 61.3 | 61.5 | 60.6 | 4803 |
| 1731087000 | 60.9 | 0.3 | 0.50 | 61 | 61.2 | 60.6 | 8365 |
| 1731000600 | 60.6 | 1 | 1.68 | 59.8 | 60.9 | 59.7 | 9184 |
| 1730914200 | 59.6 | -1.5 | -2.45 | 61.2 | 61.5 | 59.4 | 16373 |
| 1730827800 | 61.1 | -0.1 | -0.16 | 61.1 | 61.6 | 61.1 | 7997 |
| 1730741400 | 61.2 | -0.8 | -1.29 | 62.2 | 62.3 | 61.2 | 13749 |
| 1730482200 | 62 | -0.1 | -0.16 | 62.1 | 62.5 | 62 | 5577 |
| 1730395800 | 62.1 | -1.1 | -1.74 | 63.2 | 63.2 | 62.1 | 14782 |
| 1730309400 | 63.2 | -0.2 | -0.32 | 63.3 | 64.099999 | 63 | 9320 |
| 1730223000 | 63.4 | -0.1 | -0.16 | 63.7 | 63.7 | 63.2 | 6843 |
| 1730136600 | 63.5 | -0.1 | -0.16 | 63.6 | 64 | 63.5 | 3451 |
| 1729873800 | 63.6 | 0.1 | 0.16 | 63.5 | 63.9 | 63.2 | 4413 |
| 1729787400 | 63.5 | -0.1 | -0.16 | 63.6 | 64 | 63.3 | 4019 |
| 1729701000 | 63.6 | -0.1 | -0.16 | 63.8 | 63.9 | 63.6 | 7599 |
| 1729614600 | 63.7 | -0.9 | -1.39 | 64.5 | 64.5 | 63.2 | 13989 |
| 1729528200 | 64.599999 | -0.3 | -0.46 | 64.9 | 65.5 | 64.599999 | 6560 |
| 1729269000 | 64.9 | 0.1 | 0.15 | 64.599999 | 65.3 | 64.5 | 8268 |
| 1729182600 | 64.8 | -0.4 | -0.61 | 65.5 | 65.5 | 64.8 | 7632 |
| 1729096200 | 65.2 | -0.5 | -0.76 | 65.5 | 65.5 | 65 | 3515 |
| 1729009800 | 65.7 | 1 | 1.55 | 64.8 | 65.7 | 64.2 | 15112 |
| 1728923400 | 64.7 | -1 | -1.52 | 65.7 | 65.7 | 64.599999 | 8620 |
| 1728664200 | 65.7 | 0.6 | 0.92 | 65 | 65.7 | 64.8 | 5785 |
| 1728577800 | 65.099999 | 0.8 | 1.24 | 64.4 | 65.099999 | 63.9 | 8489 |
| 1728491400 | 64.3 | 0.5 | 0.78 | 63.6 | 64.8 | 63.6 | 6657 |
| 1728405000 | 63.8 | -0.8 | -1.24 | 64.5 | 64.7 | 63.6 | 17036 |
| 1728318600 | 64.599999 | -0.4 | -0.62 | 65.2 | 65.3 | 64.4 | 7171 |
| 1728059400 | 65 | -0.2 | -0.31 | 65.2 | 65.5 | 65 | 6750 |
| 1727973000 | 65.2 | -0.2 | -0.31 | 65.4 | 65.5 | 64.9 | 7658 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
