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 | -3.65 | -5.7210031348 | 63.8 | 64.099999 | 59.65 | 7124 | 61.14413094 | DE |
| 4 | -8.75 | -12.6995645864 | 68.9 | 70.2 | 59.65 | 4866 | 64.58739168 | DE |
| 12 | -16 | -21.0111621799 | 76.15 | 78.55 | 59.65 | 3337 | 68.12062808 | DE |
| 26 | -20.65 | -25.5569306931 | 80.8 | 81.55 | 59.65 | 3492 | 72.0237703 | DE |
| 52 | -22.449999 | -27.1791758738 | 82.599999 | 93.95 | 59.65 | 4989 | 81.19210094 | DE |
| 156 | -77.35 | -56.2545454545 | 137.5 | 142.8 | 51.65 | 41011 | 83.16789494 | DE |
| 260 | -15.27 | -20.246618934 | 75.42 | 147.35 | 46.56 | 72180 | 90.74396735 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729283160 | 60.3 | 0.65 | 1.09 | 59.9 | 61.9 | 59.8 | 5262 |
| 1729196760 | 59.65 | -0.8 | -1.32 | 60.65 | 61.15 | 59.65 | 10395 |
| 1729110360 | 60.45 | -0.55 | -0.90 | 60.9 | 60.95 | 59.75 | 6759 |
| 1729023960 | 61 | -2.2 | -3.48 | 63.3 | 63.5 | 60.65 | 7660 |
| 1728937620 | 63.2 | 0.15 | 0.24 | 62.2 | 63.65 | 62.2 | 4895 |
| 1728678360 | 63.05 | -0.95 | -1.48 | 63.8 | 64.099999 | 62.35 | 5910 |
| 1728591960 | 64 | -1.15 | -1.77 | 65.05 | 65.099999 | 63.2 | 7124 |
| 1728505560 | 65.15 | -0.85 | -1.29 | 65.55 | 65.9 | 64.55 | 12290 |
| 1728419160 | 66 | -0.7 | -1.05 | 66.2 | 66.599999 | 65.55 | 3766 |
| 1728332760 | 66.7 | -1 | -1.48 | 67.349999 | 67.9 | 66.099999 | 7565 |
| 1728073560 | 67.7 | 0.85 | 1.27 | 66.849999 | 68.3 | 66.55 | 2409 |
| 1727987220 | 66.849999 | -1.55 | -2.27 | 67.75 | 67.8 | 66.75 | 1105 |
| 1727900820 | 68.4 | 1.05 | 1.56 | 67.3 | 68.4 | 66.7 | 1723 |
| 1727814420 | 67.349999 | -1.35 | -1.97 | 69 | 69.05 | 66.95 | 3251 |
| 1727728020 | 68.7 | -1.35 | -1.93 | 70.099999 | 70.2 | 68.099999 | 2953 |
| 1727468760 | 70.05 | 1.25 | 1.82 | 69 | 70.15 | 69 | 4695 |
| 1727382360 | 68.8 | 2.05 | 3.07 | 69 | 69.599999 | 68 | 3026 |
| 1727295960 | 66.75 | 0.5 | 0.75 | 65.95 | 66.95 | 65.55 | 2091 |
| 1727209560 | 66.25 | -0.3 | -0.45 | 67.2 | 68.4 | 66.25 | 3496 |
| 1727123160 | 66.55 | 0 | 0.00 | 66.55 | 66.95 | 65.849999 | 3073 |
| 1726864020 | 66.55 | -2.8 | -4.04 | 68.9 | 68.9 | 66.5 | 3139 |
| 1726777560 | 69.349999 | 0.75 | 1.09 | 69.099999 | 69.599999 | 68.099999 | 2653 |
| 1726691220 | 68.599999 | 1.3 | 1.93 | 66.7 | 69.05 | 66.7 | 3366 |
| 1726604760 | 67.3 | 0.85 | 1.28 | 66.5 | 67.349999 | 66.15 | 5101 |
| 1726518420 | 66.45 | -1.35 | -1.99 | 67.599999 | 68.15 | 65.8 | 4223 |
| 1726259160 | 67.8 | -1.15 | -1.67 | 68.75 | 69.099999 | 66.599999 | 4971 |
| 1726172760 | 68.95 | -0.7 | -1.01 | 69.849999 | 70.55 | 68.55 | 4155 |
| 1726086360 | 69.65 | -0.15 | -0.21 | 70.05 | 70.599999 | 68.75 | 1569 |
| 1725999960 | 69.8 | -1.45 | -2.04 | 70.849999 | 71.65 | 69.2 | 2791 |
| 1725913620 | 71.25 | 2.55 | 3.71 | 69 | 71.25 | 69 | 1796 |
| 1725654360 | 68.7 | -2.1 | -2.97 | 70.5 | 70.75 | 68.45 | 2822 |
| 1725567960 | 70.8 | -0.55 | -0.77 | 71.3 | 71.3 | 70.05 | 1336 |
| 1725481560 | 71.349999 | -0.25 | -0.35 | 71.3 | 71.65 | 70.05 | 3046 |
| 1725395160 | 71.599999 | -1.8 | -2.45 | 73.7 | 73.7 | 71.55 | 1722 |
| 1725308760 | 73.4 | -0.65 | -0.88 | 74.05 | 74.3 | 72.7 | 1078 |
| 1725049560 | 74.05 | 0.05 | 0.07 | 74.099999 | 74.849999 | 72.7 | 821 |
| 1724963160 | 74 | 1.1 | 1.51 | 72.65 | 74.5 | 72.05 | 2259 |
| 1724876760 | 72.9 | -0.8 | -1.09 | 73.15 | 73.9 | 72.4 | 972 |
| 1724790420 | 73.7 | 0.35 | 0.48 | 73.75 | 73.75 | 72.95 | 1165 |
| 1724704020 | 73.349999 | -1 | -1.34 | 74.3 | 74.3 | 73.2 | 2027 |
| 1724444820 | 74.349999 | -0.2 | -0.27 | 74.849999 | 75.05 | 73.95 | 410 |
| 1724358420 | 74.55 | -0.65 | -0.86 | 75.15 | 75.75 | 74.4 | 929 |
| 1724271960 | 75.2 | 1.2 | 1.62 | 73.95 | 75.55 | 73.95 | 728 |
| 1724185560 | 74 | -1.15 | -1.53 | 75.8 | 76.5 | 74 | 1545 |
| 1724099220 | 75.15 | 0.15 | 0.20 | 74.95 | 75.9 | 74.75 | 1821 |
| 1723840020 | 75 | -0.15 | -0.20 | 75.2 | 75.75 | 74.3 | 1037 |
| 1723753620 | 75.15 | 2.05 | 2.80 | 73.8 | 75.15 | 73.5 | 2086 |
| 1723667160 | 73.099999 | 0.1 | 0.14 | 73.2 | 73.25 | 72.65 | 109 |
| 1723580760 | 73 | -0.5 | -0.68 | 73.5 | 73.55 | 72.099999 | 1440 |
| 1723494360 | 73.5 | 0.55 | 0.75 | 72.9 | 73.5 | 72.8 | 1558 |
| 1723235220 | 72.95 | -0.4 | -0.55 | 73.3 | 73.8 | 72.9 | 810 |
| 1723148820 | 73.349999 | 0.65 | 0.89 | 72.5 | 73.349999 | 72.15 | 1279 |
| 1723062360 | 72.7 | 3.1 | 4.45 | 70.15 | 73.7 | 69.849999 | 1776 |
| 1722975960 | 69.599999 | -1.05 | -1.49 | 71.5 | 72.25 | 69.4 | 5458 |
| 1722889620 | 70.65 | -1.85 | -2.55 | 70.45 | 71 | 68.25 | 10732 |
| 1722630360 | 72.5 | -2.2 | -2.95 | 72.95 | 73.75 | 71.65 | 7496 |
| 1722544020 | 74.7 | -0.85 | -1.13 | 77.599999 | 78.55 | 74.7 | 6475 |
| 1722457560 | 75.55 | 0.25 | 0.33 | 75.599999 | 76.2 | 74.75 | 3980 |
| 1722371220 | 75.3 | 0.35 | 0.47 | 74.9 | 76.95 | 74.9 | 1617 |
| 1722284760 | 74.95 | 0.2 | 0.27 | 74.95 | 75.3 | 73.8 | 1457 |
| 1722025620 | 74.75 | -1.75 | -2.29 | 76.15 | 76.2 | 73.15 | 2297 |
| 1721939160 | 76.5 | 5.6 | 7.90 | 74.099999 | 77.4 | 73.7 | 12842 |
| 1721852820 | 70.9 | -1 | -1.39 | 71.349999 | 72.5 | 70.75 | 1735 |
| 1721766420 | 71.9 | -0.3 | -0.42 | 72.599999 | 72.599999 | 71.5 | 1319 |
| 1721679960 | 72.2 | 0.65 | 0.91 | 71.2 | 72.599999 | 71.2 | 2088 |
| 1721420760 | 71.55 | -1.45 | -1.99 | 73.3 | 73.3 | 71.5 | 2620 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
