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 | -3.5 | -5.26315789474 | 66.5 | 66.5 | 63.5 | 57 | 64.01754386 | DE |
| 4 | -5 | -7.35294117647 | 68 | 71.5 | 63.5 | 84 | 67.72791916 | DE |
| 12 | -3 | -4.54545454545 | 66 | 71.5 | 63.5 | 58 | 68.05956184 | DE |
| 26 | -7.5 | -10.6382978723 | 70.5 | 73.5 | 63.5 | 62 | 68.41647645 | DE |
| 52 | 6 | 10.5263157895 | 57 | 73.5 | 56 | 87 | 63.19819073 | DE |
| 156 | 3 | 5 | 60 | 73.5 | 50 | 80 | 61.34957372 | DE |
| 260 | 15.8 | 33.4745762712 | 47.2 | 73.5 | 47.2 | 70 | 61.14433934 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741901220 | 64 | 0.5 | 0.79 | 64 | 64 | 64 | 8 |
| 1741814820 | 63.5 | -0.5 | -0.78 | 63.5 | 63.5 | 63.5 | 2 |
| 1741728420 | 64 | -2.5 | -3.76 | 65.5 | 65.5 | 64 | 216 |
| 1741642020 | 66.5 | 0 | 0.00 | 66.5 | 66.5 | 66.5 | 0 |
| 1741382820 | 66.5 | 0.5 | 0.76 | 66.5 | 66.5 | 66.5 | 2 |
| 1741296420 | 66 | -2 | -2.94 | 67 | 67 | 66 | 160 |
| 1741210020 | 68 | -2.5 | -3.55 | 68 | 68 | 68 | 1 |
| 1741123620 | 70.5 | -1 | -1.40 | 71 | 71 | 70.5 | 13 |
| 1741037220 | 71.5 | 0 | 0.00 | 71.5 | 71.5 | 71 | 171 |
| 1740778020 | 71.5 | 2 | 2.88 | 70.5 | 71.5 | 70.5 | 38 |
| 1740691620 | 69.5 | 0 | 0.00 | 69.5 | 69.5 | 69.5 | 0 |
| 1740605220 | 69.5 | -0.5 | -0.71 | 69.5 | 69.5 | 69.5 | 9 |
| 1740518820 | 70 | 1 | 1.45 | 70 | 70 | 70 | 15 |
| 1740432420 | 69 | 0.5 | 0.73 | 69 | 69 | 68.5 | 29 |
| 1740173220 | 68.5 | 0 | 0.00 | 68.5 | 68.5 | 68.5 | 0 |
| 1740086820 | 68.5 | 0.5 | 0.74 | 67.5 | 68.5 | 67.5 | 50 |
| 1740000420 | 68 | 0 | 0.00 | 68 | 68 | 68 | 0 |
| 1739914020 | 68 | -0.5 | -0.73 | 68 | 68 | 68 | 608 |
| 1739827620 | 68.5 | 0.5 | 0.74 | 68.5 | 68.5 | 68 | 6 |
| 1739568420 | 68 | -0.5 | -0.73 | 68 | 68 | 68 | 8 |
| 1739482020 | 68.5 | 0 | 0.00 | 68.5 | 68.5 | 68.5 | 19 |
| 1739395620 | 68.5 | 0 | 0.00 | 68.5 | 68.5 | 68.5 | 90 |
| 1739309220 | 68.5 | -1.5 | -2.14 | 68.5 | 68.5 | 68.5 | 4 |
| 1739222820 | 70 | 0.5 | 0.72 | 69 | 70 | 69 | 71 |
| 1738963620 | 69.5 | 0 | 0.00 | 69.5 | 69.5 | 69.5 | 3 |
| 1738877220 | 69.5 | 2 | 2.96 | 69 | 69.5 | 69 | 214 |
| 1738790820 | 67.5 | 0 | 0.00 | 67.5 | 67.5 | 67.5 | 0 |
| 1738704420 | 67.5 | 0 | 0.00 | 67.5 | 67.5 | 67.5 | 1 |
| 1738618020 | 67.5 | 0.5 | 0.75 | 68 | 68.5 | 67.5 | 21 |
| 1738358820 | 67 | 0 | 0.00 | 67 | 67 | 67 | 0 |
| 1738272420 | 67 | 0 | 0.00 | 67 | 67 | 67 | 0 |
| 1738186020 | 67 | 0 | 0.00 | 67 | 67 | 67 | 0 |
| 1738099620 | 67 | 2.5 | 3.88 | 67 | 67 | 67 | 3 |
| 1738013220 | 64.5 | 0 | 0.00 | 64.5 | 64.5 | 64.5 | 0 |
| 1737754020 | 64.5 | -1.5 | -2.27 | 64.5 | 64.5 | 64.5 | 1 |
| 1737667620 | 66 | -3.5 | -5.04 | 66 | 66 | 66 | 2 |
| 1737581220 | 69.5 | 0 | 0.00 | 69.5 | 69.5 | 69.5 | 0 |
| 1737494820 | 69.5 | 0 | 0.00 | 69.5 | 69.5 | 69.5 | 0 |
| 1737408420 | 69.5 | 0 | 0.00 | 69.5 | 69.5 | 69.5 | 0 |
| 1737149220 | 69.5 | 0 | 0.00 | 69.5 | 69.5 | 69.5 | 0 |
| 1737062820 | 69.5 | 0 | 0.00 | 69.5 | 69.5 | 69.5 | 0 |
| 1736976420 | 69.5 | 4.5 | 6.92 | 68 | 69.5 | 68 | 4 |
| 1736890020 | 65 | 0 | 0.00 | 65 | 65 | 65 | 0 |
| 1736803620 | 65 | -0.5 | -0.76 | 65 | 65 | 65 | 16 |
| 1736544420 | 65.5 | 0 | 0.00 | 65.5 | 65.5 | 65.5 | 0 |
| 1736458020 | 65.5 | 0.5 | 0.77 | 65.5 | 65.5 | 65.5 | 50 |
| 1736371620 | 65 | -1 | -1.52 | 65 | 65 | 65 | 1 |
| 1736285220 | 66 | -3 | -4.35 | 66 | 66.5 | 66 | 3 |
| 1736198820 | 69 | 0 | 0.00 | 69 | 69 | 69 | 6 |
| 1735939620 | 69 | 0 | 0.00 | 69 | 69 | 69 | 0 |
| 1735853220 | 69 | 0.5 | 0.73 | 68.5 | 69 | 68.5 | 41 |
| 1735594020 | 68.5 | -1 | -1.44 | 68.5 | 68.5 | 68.5 | 1 |
| 1735334820 | 69.5 | 1 | 1.46 | 69.5 | 69.5 | 69.5 | 43 |
| 1734989220 | 68.5 | 2.5 | 3.79 | 68.5 | 68.5 | 68 | 231 |
| 1734730020 | 66 | -2 | -2.94 | 66 | 66 | 66 | 30 |
| 1734643620 | 68 | -1.5 | -2.16 | 67.5 | 68 | 67.5 | 17 |
| 1734557220 | 69.5 | 0 | 0.00 | 69.5 | 69.5 | 69.5 | 0 |
| 1734470820 | 69.5 | -0.5 | -0.71 | 69.5 | 69.5 | 69.5 | 34 |
| 1734384420 | 70 | 0.5 | 0.72 | 70 | 70 | 70 | 1 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
