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 | 2.94117647059 | 68 | 70 | 68 | 42841 | 69 | DE |
| 4 | 0.5 | 0.719424460432 | 69.5 | 71.5 | 66.5 | 218952 | 69.34989223 | DE |
| 12 | 1.5 | 2.1897810219 | 68.5 | 80 | 66.5 | 165094 | 72.16143147 | DE |
| 26 | 6 | 9.375 | 64 | 80 | 60 | 122275 | 68.98884607 | DE |
| 52 | -2 | -2.77777777778 | 72 | 80 | 59.5 | 141850 | 66.98534764 | DE |
| 156 | -67 | -48.9051094891 | 137 | 157.5 | 56 | 100975 | 81.97496531 | DE |
| 260 | -102.5 | -59.4202898551 | 172.5 | 187 | 56 | 121128 | 110.24294104 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736184600 | 70 | 1 | 1.45 | 69 | 70 | 68.5 | 407733 |
| 1735925400 | 69 | 0 | 0.00 | 69 | 69 | 69 | 48936 |
| 1735839000 | 69 | 0 | 0.00 | 69 | 69 | 69 | 29837 |
| 1735666200 | 69 | 0 | 0.00 | 69 | 70 | 69 | 51206 |
| 1735579800 | 69 | 1 | 1.47 | 68 | 69 | 68 | 41383 |
| 1735320600 | 68 | -2 | -2.86 | 70 | 70.2 | 68 | 125071 |
| 1735061400 | 70 | 0 | 0.00 | 70 | 70.4 | 69.9 | 44353 |
| 1734975000 | 70 | -0.8 | -1.13 | 70 | 70.2 | 69.9 | 84161 |
| 1734715800 | 70.8 | 0.8 | 1.14 | 70 | 70.8 | 70 | 339127 |
| 1734629400 | 70 | -1 | -1.41 | 70 | 71.5 | 70 | 38165 |
| 1734543000 | 71 | 0.5 | 0.71 | 70.5 | 71 | 70.5 | 169885 |
| 1734456600 | 70.5 | 0.5 | 0.71 | 70 | 70.5 | 70 | 59737 |
| 1734370200 | 70 | 1 | 1.45 | 70 | 70 | 69.4 | 586885 |
| 1734111000 | 69 | -1 | -1.43 | 69.5 | 70 | 69 | 609018 |
| 1734024600 | 70 | 2.2 | 3.24 | 69 | 70 | 69 | 660729 |
| 1733938200 | 67.8 | 0.8 | 1.19 | 66.5 | 69 | 66.5 | 669322 |
| 1733851800 | 67 | -2 | -2.90 | 69.5 | 69.5 | 67 | 111737 |
| 1733765400 | 69 | -0.5 | -0.72 | 69.5 | 69.5 | 69 | 52639 |
| 1733506200 | 69.5 | 0.3 | 0.43 | 69.5 | 69.5 | 69 | 19086 |
| 1733419800 | 69.2 | -3.2 | -4.42 | 72.5 | 72.7 | 69.2 | 480379 |
| 1733333400 | 72.4 | -5.1 | -6.58 | 77.5 | 77.5 | 72.4 | 108588 |
| 1733247000 | 77.5 | 1 | 1.31 | 77.5 | 78.5 | 77.5 | 313195 |
| 1733160600 | 76.5 | 0.1 | 0.13 | 77.5 | 77.5 | 76.5 | 2216362 |
| 1732901400 | 76.4 | -3.6 | -4.50 | 79 | 79 | 76.4 | 76023 |
| 1732815000 | 80 | 3 | 3.90 | 78.5 | 80 | 77.5 | 153118 |
| 1732728600 | 77 | 1 | 1.32 | 76 | 78.5 | 76 | 59801 |
| 1732642200 | 76 | 1.5 | 2.01 | 74.5 | 76 | 74.5 | 13025 |
| 1732555800 | 74.5 | -0.5 | -0.67 | 74 | 75 | 74 | 34952 |
| 1732296600 | 75 | 2 | 2.74 | 73 | 75 | 73 | 122050 |
| 1732210200 | 73 | 1 | 1.39 | 73.5 | 73.5 | 72 | 89299 |
| 1732123800 | 72 | -3 | -4.00 | 75 | 75 | 72 | 372749 |
| 1732037400 | 75 | 2 | 2.74 | 73 | 76.5 | 73 | 356157 |
| 1731951000 | 73 | 1.5 | 2.10 | 71.5 | 73 | 71.5 | 57174 |
| 1731691800 | 71.5 | 2.5 | 3.62 | 70.5 | 71.5 | 69.5 | 220053 |
| 1731605400 | 69 | -1 | -1.43 | 70 | 70 | 69 | 18928 |
| 1731519000 | 70 | 0 | 0.00 | 70 | 70 | 68 | 40672 |
| 1731432600 | 70 | 0.8 | 1.16 | 70 | 70 | 70 | 23718 |
| 1731346200 | 69.2 | -0.8 | -1.14 | 70 | 70.7 | 69.2 | 69401 |
| 1731087000 | 70 | 0 | 0.00 | 70 | 70 | 70 | 27754 |
| 1731000600 | 70 | 0 | 0.00 | 70 | 72 | 70 | 77936 |
| 1730914200 | 70 | -0.5 | -0.71 | 70.5 | 71.2 | 70 | 20060 |
| 1730827800 | 70.5 | 0.3 | 0.43 | 70.5 | 71.9 | 70.5 | 11860 |
| 1730741400 | 70.2 | 0.8 | 1.15 | 70.5 | 70.5 | 69.6 | 73858 |
| 1730482200 | 69.4 | -0.6 | -0.86 | 70 | 71 | 69 | 35666 |
| 1730395800 | 70 | 1 | 1.45 | 69 | 70 | 69 | 37144 |
| 1730309400 | 69 | -0.6 | -0.86 | 68.5 | 69.5 | 68.5 | 93649 |
| 1730223000 | 69.6 | 1.1 | 1.61 | 68.5 | 69.6 | 68.5 | 11093 |
| 1730136600 | 68.5 | -1.5 | -2.14 | 68.5 | 69.7 | 68.2 | 12908 |
| 1729873800 | 70 | 1 | 1.45 | 69 | 70 | 68.5 | 29832 |
| 1729787400 | 69 | 0 | 0.00 | 69 | 69 | 68.5 | 20590 |
| 1729701000 | 69 | -0.4 | -0.58 | 69 | 69.7 | 69 | 117311 |
| 1729614600 | 69.4 | 0.4 | 0.58 | 69 | 69.4 | 68.6 | 31104 |
| 1729528200 | 69 | 0 | 0.00 | 68.5 | 69 | 67.7 | 127218 |
| 1729269000 | 69 | 0.5 | 0.73 | 68.5 | 69 | 68.2 | 41128 |
| 1729182600 | 68.5 | 0 | 0.00 | 68.5 | 69.2 | 68.2 | 50852 |
| 1729096200 | 68.5 | 0 | 0.00 | 68.5 | 68.8 | 68.2 | 8737 |
| 1729009800 | 68.5 | 0 | 0.00 | 68.5 | 69.2 | 68.2 | 42546 |
| 1728923400 | 68.5 | -0.3 | -0.44 | 68.5 | 69.5 | 68.5 | 15252 |
| 1728664200 | 68.8 | -1.2 | -1.71 | 68 | 69 | 68 | 116613 |
| 1728577800 | 70 | 2 | 2.94 | 68 | 70 | 68 | 59708 |
| 1728491400 | 68 | 0 | 0.00 | 67.5 | 68 | 67.5 | 60545 |
| 1728405000 | 68 | -0.5 | -0.73 | 68 | 68 | 68 | 57744 |
| 1728318600 | 68.5 | 0 | 0.00 | 68.5 | 68.5 | 68.5 | 97498 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
