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 | 0 | 0 | 62.5 | 63.5 | 62.2 | 155848 | 62.41714181 | DE |
| 4 | -5 | -7.40740740741 | 67.5 | 67.5 | 62.2 | 106854 | 63.22805199 | DE |
| 12 | -0.5 | -0.793650793651 | 63 | 70 | 62.2 | 176872 | 66.19545207 | DE |
| 26 | -8 | -11.3475177305 | 70.5 | 72 | 59.5 | 166618 | 65.03890909 | DE |
| 52 | 2 | 3.30578512397 | 60.5 | 74.5 | 56 | 139404 | 64.12355861 | DE |
| 156 | -81 | -56.4459930314 | 143.5 | 157.5 | 56 | 94345 | 91.46287981 | DE |
| 260 | -114 | -64.5892351275 | 176.5 | 198 | 56 | 115227 | 116.92401518 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721752200 | 62.4 | -0.4 | -0.64 | 62.5 | 62.6 | 62.4 | 90758 |
| 1721665800 | 62.8 | 0.6 | 0.96 | 62.5 | 62.8 | 62.5 | 43508 |
| 1721406600 | 62.2 | -0.3 | -0.48 | 63 | 63.4 | 62.2 | 90002 |
| 1721320200 | 62.5 | 0.3 | 0.48 | 62.5 | 63 | 62.5 | 416498 |
| 1721233800 | 62.2 | -0.3 | -0.48 | 62.5 | 63.5 | 62.2 | 138475 |
| 1721147400 | 62.5 | 0 | 0.00 | 63 | 63.1 | 62.5 | 85453 |
| 1721061000 | 62.5 | 0 | 0.00 | 62.5 | 62.8 | 62.5 | 76031 |
| 1720801800 | 62.5 | -0.5 | -0.79 | 63 | 63.1 | 62.5 | 37855 |
| 1720715400 | 63 | 0 | 0.00 | 63.5 | 63.6 | 63 | 200087 |
| 1720629000 | 63 | 0 | 0.00 | 63.5 | 63.5 | 63 | 120586 |
| 1720542600 | 63 | 0.4 | 0.64 | 63.5 | 63.5 | 63 | 84421 |
| 1720456200 | 62.6 | -0.6 | -0.95 | 64 | 64 | 62.6 | 74593 |
| 1720197000 | 63.2 | -0.3 | -0.47 | 63.5 | 64 | 63.2 | 141158 |
| 1720110600 | 63.5 | -0.7 | -1.09 | 64.5 | 64.5 | 63.5 | 87887 |
| 1720024200 | 64.2 | 0 | 0.00 | 64.5 | 64.5 | 64.2 | 60564 |
| 1719937800 | 64.2 | -1.6 | -2.43 | 66.5 | 66.5 | 64.2 | 117363 |
| 1719851400 | 65.8 | -0.2 | -0.30 | 66.5 | 66.5 | 65.8 | 21210 |
| 1719592200 | 66 | 1 | 1.54 | 67 | 67 | 66 | 89900 |
| 1719505800 | 65 | -2 | -2.99 | 67 | 67 | 65 | 93324 |
| 1719419400 | 67 | 1 | 1.52 | 67.5 | 67.5 | 66.8 | 67409 |
| 1719333000 | 66 | -2 | -2.94 | 67.5 | 67.7 | 66 | 34044 |
| 1719246600 | 68 | 1.6 | 2.41 | 67.5 | 68 | 67.5 | 38565 |
| 1718987400 | 66.4 | 0.4 | 0.61 | 67.5 | 67.6 | 66.4 | 136267 |
| 1718901000 | 66 | -1 | -1.49 | 67.5 | 67.5 | 66 | 59083 |
| 1718814600 | 67 | -0.5 | -0.74 | 67.5 | 68 | 67 | 33480 |
| 1718728200 | 67.5 | 0.5 | 0.75 | 67.5 | 67.5 | 66.5 | 134514 |
| 1718641800 | 67 | -1 | -1.47 | 68.5 | 68.5 | 67 | 86592 |
| 1718382600 | 68 | -1.5 | -2.16 | 69.5 | 69.5 | 68 | 91852 |
| 1718296200 | 69.5 | 0.5 | 0.72 | 69.5 | 69.5 | 69 | 20335 |
| 1718209800 | 69 | 0 | 0.00 | 69 | 69 | 69 | 172264 |
| 1718123400 | 69 | 1 | 1.47 | 68.5 | 69 | 68.5 | 79495 |
| 1718037000 | 68 | -0.5 | -0.73 | 68.5 | 68.8 | 68 | 704150 |
| 1717777800 | 68.5 | 0 | 0.00 | 68.5 | 69 | 68.5 | 247956 |
| 1717691400 | 68.5 | -0.5 | -0.72 | 68.5 | 68.5 | 68.5 | 133515 |
| 1717605000 | 69 | 0 | 0.00 | 68.5 | 69 | 68.5 | 221836 |
| 1717518600 | 69 | 1.5 | 2.22 | 67.5 | 69 | 67.5 | 28613 |
| 1717432200 | 67.5 | 0 | 0.00 | 67.5 | 68 | 67.5 | 24982 |
| 1717173000 | 67.5 | -0.1 | -0.15 | 67.5 | 68.5 | 67.5 | 18448 |
| 1717086600 | 67.6 | -0.9 | -1.31 | 68.5 | 68.5 | 67.5 | 85637 |
| 1717000200 | 68.5 | 0.5 | 0.74 | 68.5 | 68.5 | 68.5 | 24023 |
| 1716913800 | 68 | -1.5 | -2.16 | 69.5 | 69.5 | 68 | 130975 |
| 1716568200 | 69.5 | 0.5 | 0.72 | 70 | 70 | 69 | 116275 |
| 1716481800 | 69 | 0 | 0.00 | 70 | 70 | 69 | 233930 |
| 1716395400 | 69 | -1 | -1.43 | 70 | 70 | 69 | 146082 |
| 1716309000 | 70 | 1 | 1.45 | 69 | 70 | 69 | 415808 |
| 1716222600 | 69 | 0 | 0.00 | 69 | 69.7 | 68.7 | 369381 |
| 1715963400 | 69 | 0 | 0.00 | 69 | 70 | 69 | 574664 |
| 1715877000 | 69 | 0 | 0.00 | 69 | 70 | 69 | 159483 |
| 1715790600 | 69 | 1 | 1.47 | 69.5 | 69.5 | 69 | 158818 |
| 1715704200 | 68 | 0 | 0.00 | 67 | 69 | 67 | 268505 |
| 1715617800 | 68 | 2 | 3.03 | 65.5 | 68 | 65.5 | 280709 |
| 1715358600 | 66 | 0 | 0.00 | 64.5 | 66 | 64.5 | 177036 |
| 1715272200 | 66 | 1.5 | 2.33 | 64.5 | 66 | 64.3 | 91754 |
| 1715185800 | 64.5 | -0.3 | -0.46 | 64 | 64.5 | 64 | 1173070 |
| 1715099400 | 64.8 | 0.8 | 1.25 | 64 | 65 | 64 | 429059 |
| 1714753800 | 64 | 1 | 1.59 | 63 | 64 | 63 | 138342 |
| 1714667400 | 63 | 0.2 | 0.32 | 63 | 63.8 | 62.9 | 527347 |
| 1714581000 | 62.8 | -0.2 | -0.32 | 63 | 65 | 62.8 | 354590 |
| 1714494600 | 63 | -1.5 | -2.33 | 64.5 | 64.5 | 62.5 | 638566 |
| 1714408200 | 64.5 | -0.5 | -0.77 | 64.5 | 64.5 | 64.5 | 54668 |
| 1714149000 | 65 | 0.5 | 0.78 | 64.5 | 65 | 64.5 | 73710 |
| 1714062600 | 64.5 | -0.5 | -0.77 | 64.5 | 65 | 64.5 | 483033 |
| 1713976200 | 65 | 0 | 0.00 | 64.5 | 65 | 64.5 | 332179 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
