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 | 2.21 | 3.69194787838 | 59.86 | 62.59 | 58.8 | 11918 | 61.30904511 | DE |
| 4 | 4.52 | 7.85403996525 | 57.55 | 62.59 | 56.66 | 13272 | 60.06050961 | DE |
| 12 | -2.94 | -4.52238117213 | 65.01 | 66.9 | 54.66 | 15403 | 59.08846024 | DE |
| 26 | -0.72 | -1.14667940755 | 62.79 | 66.9 | 54.66 | 12264 | 60.53246714 | DE |
| 52 | 1.63 | 2.69688947717 | 60.44 | 73.26 | 53.1 | 14813 | 61.4122742 | DE |
| 156 | -4.8 | -7.17810677434 | 66.87 | 73.26 | 40.705 | 13115 | 56.69242555 | DE |
| 260 | 11.18 | 21.968952643 | 50.89 | 73.26 | 24.6 | 12208 | 51.83832334 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737149220 | 62.16 | -0.02 | -0.03 | 62.4 | 62.55 | 60.87 | 14109 |
| 1737062820 | 62.18 | 0.21 | 0.34 | 61.97 | 62.59 | 61.91 | 10816 |
| 1736976420 | 61.97 | 0.77 | 1.26 | 61.1 | 62.34 | 60.49 | 20450 |
| 1736890020 | 61.2 | 1.2 | 2.00 | 60.36 | 61.34 | 60.17 | 12508 |
| 1736803620 | 60 | 0.1 | 0.17 | 59.79 | 60.18 | 58.8 | 7098 |
| 1736544420 | 59.9 | -0.25 | -0.42 | 59.86 | 60.16 | 59.25 | 8716 |
| 1736458020 | 60.15 | -0.3 | -0.50 | 60.53 | 60.53 | 59.2 | 5169 |
| 1736371620 | 60.45 | -0.33 | -0.54 | 60.98 | 60.98 | 59.33 | 11564 |
| 1736285220 | 60.78 | 0.82 | 1.37 | 59.77 | 61.07 | 59.4 | 16073 |
| 1736198820 | 59.96 | 1.06 | 1.80 | 59 | 60.3 | 58.75 | 53603 |
| 1735939620 | 58.9 | -0.28 | -0.47 | 59.31 | 59.43 | 58.21 | 10188 |
| 1735853220 | 59.18 | 0.18 | 0.31 | 59.58 | 60.01 | 9.6827 | 15070 |
| 1735594020 | 59 | 0.42 | 0.72 | 58.76 | 59.32 | 58.47 | 5057 |
| 1735334820 | 58.58 | 0.7 | 1.21 | 57.96 | 58.74 | 57.55 | 9620 |
| 1734989220 | 57.88 | 0.32 | 0.56 | 57.47 | 57.88 | 57.05 | 5441 |
| 1734730020 | 57.56 | -0.14 | -0.24 | 57.55 | 57.84 | 56.66 | 13702 |
| 1734643620 | 57.7 | -0.3 | -0.52 | 57.99 | 58.14 | 57.21 | 10472 |
| 1734557220 | 58 | -0.12 | -0.21 | 58.28 | 59.11 | 58 | 7342 |
| 1734470820 | 58.12 | -0.38 | -0.65 | 58.58 | 58.84 | 58.12 | 12493 |
| 1734384420 | 58.5 | -0.45 | -0.76 | 59.04 | 59.25 | 58.31 | 13071 |
| 1734125220 | 58.95 | 0.28 | 0.48 | 58.99 | 59.33 | 58.59 | 16390 |
| 1734038820 | 58.67 | -0.89 | -1.49 | 59.43 | 59.91 | 58.63 | 30631 |
| 1733952420 | 59.56 | 0.62 | 1.05 | 59.27 | 59.93 | 59.01 | 8430 |
| 1733866020 | 58.94 | -0.9 | -1.50 | 59.75 | 60.7 | 58.94 | 6911 |
| 1733779620 | 59.84 | 1.16 | 1.98 | 58.99 | 60.42 | 58.11 | 21995 |
| 1733520420 | 58.68 | 1.07 | 1.86 | 57.68 | 59.07 | 57.53 | 12998 |
| 1733434020 | 57.61 | 1.58 | 2.82 | 55.94 | 58.08 | 55.89 | 23068 |
| 1733347620 | 56.03 | 0.42 | 0.76 | 55.61 | 56.9 | 55.46 | 22072 |
| 1733261220 | 55.61 | -0.27 | -0.48 | 55.94 | 56.82 | 55.21 | 19487 |
| 1733174820 | 55.88 | -0.89 | -1.57 | 56.6 | 56.7 | 55.4 | 19834 |
| 1732915620 | 56.77 | 0.29 | 0.51 | 56.57 | 56.92 | 55.7 | 16177 |
| 1732829220 | 56.48 | 0.81 | 1.46 | 55.9 | 56.48 | 55.6 | 19528 |
| 1732742820 | 55.67 | -1.02 | -1.80 | 56.31 | 56.39 | 54.66 | 36053 |
| 1732656420 | 56.69 | -0.19 | -0.33 | 57.16 | 57.26 | 56.06 | 15960 |
| 1732570020 | 56.88 | -0.38 | -0.66 | 57.05 | 57.3 | 56.42 | 24268 |
| 1732310820 | 57.26 | -1.32 | -2.25 | 58.6 | 58.88 | 56.13 | 49438 |
| 1732224420 | 58.58 | -0.11 | -0.19 | 58.83 | 59.03 | 57.89 | 17845 |
| 1732138020 | 58.69 | -0.45 | -0.76 | 59.43 | 59.53 | 58.23 | 11077 |
| 1732051620 | 59.14 | -1.18 | -1.96 | 60.6 | 60.76 | 58.44 | 15210 |
| 1731965220 | 60.32 | 0.16 | 0.27 | 60.49 | 60.56 | 60.07 | 5750 |
| 1731705960 | 60.16 | 0.67 | 1.13 | 59.38 | 60.46 | 59.2 | 7956 |
| 1731619560 | 59.49 | 0.42 | 0.71 | 58.87 | 59.92 | 58.87 | 13033 |
| 1731533160 | 59.07 | -0.64 | -1.07 | 59.26 | 59.88 | 58.49 | 16195 |
| 1731446820 | 59.71 | -1.13 | -1.86 | 60.11 | 60.48 | 59.12 | 11785 |
| 1731360420 | 60.84 | 1.51 | 2.55 | 59.76 | 61.05 | 59.71 | 12000 |
| 1731101220 | 59.33 | -0.18 | -0.30 | 59.34 | 59.82 | 58.83 | 17234 |
| 1731014760 | 59.51 | -1.8 | -2.94 | 61.21 | 61.54 | 59.12 | 34674 |
| 1730928360 | 61.31 | -1.57 | -2.50 | 62.71 | 63.87 | 60.49 | 24334 |
| 1730841960 | 62.88 | 0.37 | 0.59 | 62.6 | 62.96 | 62.1 | 4660 |
| 1730755560 | 62.51 | -0.69 | -1.09 | 63.34 | 63.56 | 62.3 | 7389 |
| 1730496360 | 63.2 | 0.07 | 0.11 | 63.05 | 63.34 | 62.37 | 6405 |
| 1730409960 | 63.13 | -2.12 | -3.25 | 65.4 | 65.5 | 61.24 | 27975 |
| 1730323560 | 65.25 | -0.84 | -1.27 | 66.01 | 66.01 | 64.9 | 5618 |
| 1730237160 | 66.09 | -0.09 | -0.14 | 66.2 | 66.9 | 65.8 | 8597 |
| 1730150760 | 66.18 | 1.19 | 1.83 | 65.42 | 66.18 | 65.15 | 8102 |
| 1729888020 | 64.989999 | -0.31 | -0.47 | 65.01 | 65.81 | 64.989999 | 5614 |
| 1729801560 | 65.3 | 0.07 | 0.11 | 65.47 | 65.9 | 65.14 | 6970 |
| 1729715160 | 65.23 | -0.62 | -0.94 | 65.87 | 65.87 | 64.9 | 5864 |
| 1729628760 | 65.849999 | 0.08 | 0.12 | 65.879999 | 66.03 | 64.84 | 4855 |
| 1729542360 | 65.769999 | -0.42 | -0.63 | 66.01 | 66.3 | 65.7 | 5403 |
| 1729283160 | 66.19 | 0.86 | 1.32 | 65.16 | 66.7 | 65.11 | 10968 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
