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 | -2.400001 | -3.47826231884 | 69 | 69.2 | 64.599999 | 2527 | 66.05807217 | DE |
| 4 | -2.800001 | -4.03458357349 | 69.4 | 72.2 | 64.599999 | 1347 | 68.15620885 | DE |
| 12 | 1.399999 | 2.14723773006 | 65.2 | 72.2 | 61.2 | 1493 | 65.6288645 | DE |
| 26 | 6.199999 | 10.2648990066 | 60.4 | 72.2 | 60.4 | 1341 | 65.49327065 | DE |
| 52 | 13.199999 | 24.7190992509 | 53.4 | 72.2 | 49.4 | 1191 | 61.39808471 | DE |
| 156 | 13.199999 | 24.7190992509 | 53.4 | 72.2 | 49.4 | 1191 | 61.39808471 | DE |
| 260 | 13.199999 | 24.7190992509 | 53.4 | 72.2 | 49.4 | 1191 | 61.39808471 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722025620 | 66.599999 | 0.8 | 1.22 | 66.4 | 66.599999 | 65.599999 | 988 |
| 1721939160 | 65.8 | 0.4 | 0.61 | 65.599999 | 65.8 | 65.599999 | 5337 |
| 1721852820 | 65.4 | 0.2 | 0.31 | 65.8 | 66.2 | 65.4 | 723 |
| 1721766420 | 65.2 | -1.2 | -1.81 | 66.2 | 66.2 | 64.599999 | 2587 |
| 1721677800 | 66.4 | -1.4 | -2.06 | 68.599999 | 68.599999 | 65.8 | 2034 |
| 1721420760 | 67.8 | -1.4 | -2.02 | 69 | 69.2 | 67.4 | 1935 |
| 1721334360 | 69.2 | 0 | 0.00 | 69.2 | 70.4 | 69 | 1755 |
| 1721248020 | 69.2 | -0.8 | -1.14 | 69.599999 | 69.599999 | 69.2 | 847 |
| 1721161560 | 70 | 0 | 0.00 | 70.599999 | 70.599999 | 69.4 | 189 |
| 1721075160 | 70 | 0.2 | 0.29 | 70 | 70.8 | 69.599999 | 1967 |
| 1720815960 | 69.8 | -0.2 | -0.29 | 69.599999 | 70.4 | 69.599999 | 364 |
| 1720729560 | 70 | -0.2 | -0.28 | 70.599999 | 70.599999 | 69.4 | 827 |
| 1720643220 | 70.2 | -0.6 | -0.85 | 70.599999 | 70.599999 | 69.599999 | 603 |
| 1720556760 | 70.8 | -1.4 | -1.94 | 70.599999 | 70.8 | 70 | 850 |
| 1720470360 | 72.2 | 1.6 | 2.27 | 70.4 | 72.2 | 70.4 | 1459 |
| 1720211220 | 70.599999 | 1.6 | 2.32 | 68.599999 | 70.599999 | 68.599999 | 821 |
| 1720124820 | 69 | 0 | 0.00 | 69.2 | 69.2 | 68.8 | 392 |
| 1720038420 | 69 | -0.6 | -0.86 | 69.4 | 69.4 | 68.599999 | 830 |
| 1719952020 | 69.599999 | 0 | 0.00 | 69.599999 | 69.599999 | 69 | 713 |
| 1719865620 | 69.599999 | -0.2 | -0.29 | 70.2 | 70.2 | 69 | 803 |
| 1719606420 | 69.8 | 1.2 | 1.75 | 69.4 | 70.4 | 68.8 | 1881 |
| 1719520020 | 68.599999 | 1.8 | 2.69 | 67.599999 | 68.8 | 67.599999 | 2060 |
| 1719433620 | 66.8 | 2.2 | 3.41 | 64.8 | 67.599999 | 64.8 | 3582 |
| 1719347160 | 64.599999 | 0.6 | 0.94 | 64.2 | 64.8 | 64.2 | 634 |
| 1719260820 | 64 | -0.8 | -1.23 | 65 | 65 | 64 | 371 |
| 1719001620 | 64.8 | -1 | -1.52 | 65.4 | 65.4 | 64.8 | 407 |
| 1718915160 | 65.8 | 1 | 1.54 | 65.8 | 66.4 | 65 | 4437 |
| 1718828820 | 64.8 | -1.8 | -2.70 | 65.599999 | 65.599999 | 64.599999 | 877 |
| 1718742360 | 66.599999 | 0.6 | 0.91 | 66 | 66.8 | 66 | 500 |
| 1718656020 | 66 | 0.2 | 0.30 | 66.4 | 66.599999 | 65.4 | 1003 |
| 1718396820 | 65.8 | 0.8 | 1.23 | 65.4 | 66 | 65.4 | 534 |
| 1718310420 | 65 | 0.4 | 0.62 | 64.599999 | 65.2 | 64.599999 | 535 |
| 1718224020 | 64.599999 | 0 | 0.00 | 64.4 | 65.599999 | 64.4 | 607 |
| 1718137620 | 64.599999 | -0.8 | -1.22 | 65.599999 | 65.599999 | 64.599999 | 259 |
| 1718051220 | 65.4 | 1 | 1.55 | 65.8 | 65.8 | 65.2 | 509 |
| 1717792020 | 64.4 | 1.2 | 1.90 | 62.8 | 64.8 | 62.8 | 7825 |
| 1717705620 | 63.2 | 0.2 | 0.32 | 62.8 | 63.2 | 62.6 | 335 |
| 1717619220 | 63 | -0.6 | -0.94 | 63 | 63.2 | 62 | 1419 |
| 1717532820 | 63.6 | -4.4 | -6.47 | 63.2 | 64.2 | 61.2 | 9274 |
| 1717446420 | 68 | 3.2 | 4.94 | 65 | 68 | 65 | 2762 |
| 1717187220 | 64.8 | 1.4 | 2.21 | 63 | 64.8 | 63 | 1119 |
| 1717100820 | 63.4 | -0.8 | -1.25 | 63 | 64 | 63 | 1126 |
| 1717014420 | 64.2 | -0.4 | -0.62 | 65 | 65 | 63.4 | 1097 |
| 1716928020 | 64.599999 | -1.4 | -2.12 | 65.8 | 65.8 | 64.2 | 1218 |
| 1716841560 | 66 | 0.4 | 0.61 | 65.599999 | 67.2 | 64.8 | 1402 |
| 1716582420 | 65.599999 | 0.2 | 0.31 | 65.4 | 65.599999 | 65.4 | 822 |
| 1716496020 | 65.4 | 0.8 | 1.24 | 65.2 | 65.8 | 65.2 | 385 |
| 1716409620 | 64.599999 | 1.2 | 1.89 | 64 | 65 | 64 | 381 |
| 1716323160 | 63.4 | 0 | 0.00 | 63.2 | 63.6 | 63 | 212 |
| 1716236760 | 63.4 | 0.6 | 0.96 | 63 | 63.4 | 63 | 499 |
| 1715977620 | 62.8 | 0.6 | 0.96 | 63.2 | 63.4 | 62.8 | 386 |
| 1715891220 | 62.2 | -0.6 | -0.96 | 62.4 | 62.8 | 62 | 874 |
| 1715804820 | 62.8 | -0.2 | -0.32 | 63.2 | 63.2 | 62.4 | 729 |
| 1715718420 | 63 | 0.4 | 0.64 | 62.8 | 63.6 | 62.8 | 507 |
| 1715631960 | 62.6 | 0 | 0.00 | 62.4 | 63 | 62.2 | 6061 |
| 1715372820 | 62.6 | 0.4 | 0.64 | 62.2 | 63.2 | 62.2 | 1694 |
| 1715286420 | 62.2 | -1.2 | -1.89 | 63.4 | 63.4 | 62.2 | 547 |
| 1715200020 | 63.4 | 0 | 0.00 | 62.8 | 64.2 | 62.6 | 306 |
| 1715113620 | 63.4 | -0.2 | -0.31 | 64 | 64 | 62.4 | 1840 |
| 1715027220 | 63.6 | -1.2 | -1.85 | 65 | 65.8 | 63.6 | 1744 |
| 1714768020 | 64.8 | -1.8 | -2.70 | 65.2 | 65.2 | 63.8 | 1027 |
| 1714681560 | 66.599999 | 1 | 1.52 | 66.2 | 66.599999 | 66.2 | 819 |
| 1714508820 | 65.599999 | -0.2 | -0.30 | 66.2 | 66.4 | 65.599999 | 734 |
| 1714422420 | 65.8 | 0.2 | 0.30 | 65.8 | 66.2 | 65.599999 | 916 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
