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 | 2.5 | 3.33333333333 | 75 | 83 | 74.5 | 16510 | 79.39604734 | DE |
| 4 | 15 | 24 | 62.5 | 83 | 62 | 39971 | 69.30916456 | DE |
| 12 | 19.5 | 33.6206896552 | 58 | 83 | 57.5 | 22104 | 68.91074637 | DE |
| 26 | 2.5 | 3.33333333333 | 75 | 110 | 55 | 14653 | 71.55315091 | DE |
| 52 | 18.5 | 31.3559322034 | 59 | 110 | 44.8 | 11795 | 68.38552809 | DE |
| 156 | -59 | -43.2234432234 | 136.5 | 147 | 21.2 | 48349 | 78.62463549 | DE |
| 260 | -181.5 | -70.0772200772 | 259 | 301 | 21.2 | 58681 | 122.61659462 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734629400 | 77.25 | -4.25 | -5.21 | 80 | 80 | 77.25 | 30048 |
| 1734543000 | 81.5 | 0 | 0.00 | 80.5 | 81.5 | 80.5 | 8660 |
| 1734456600 | 81.5 | 2.5 | 3.16 | 79 | 83 | 79 | 31458 |
| 1734370200 | 79 | 4.5 | 6.04 | 79 | 79 | 79 | 9049 |
| 1734111000 | 74.5 | 1 | 1.36 | 75 | 75 | 74.5 | 3337 |
| 1734024600 | 73.5 | 0.25 | 0.34 | 75 | 75 | 73.5 | 56692 |
| 1733938200 | 73.25 | 0 | 0.00 | 71 | 75 | 71 | 8597 |
| 1733851800 | 73.25 | 3.25 | 4.64 | 70 | 76 | 70 | 175103 |
| 1733765400 | 70 | 1 | 1.45 | 69.5 | 75 | 69.5 | 70277 |
| 1733506200 | 69 | -1 | -1.43 | 71 | 71 | 69 | 3016 |
| 1733419800 | 70 | 5 | 7.69 | 69 | 71 | 68.5 | 29805 |
| 1733333400 | 65 | 0.25 | 0.39 | 65 | 65 | 65 | 28072 |
| 1733247000 | 64.75 | 0.75 | 1.17 | 65 | 65 | 64 | 13410 |
| 1733160600 | 64 | 0 | 0.00 | 64 | 65.5 | 64 | 453 |
| 1732901400 | 64 | 0.25 | 0.39 | 64 | 64 | 64 | 0 |
| 1732815000 | 63.75 | -0.5 | -0.78 | 62 | 63.75 | 62 | 12976 |
| 1732728600 | 64.25 | -0.75 | -1.15 | 64 | 64.25 | 64 | 308738 |
| 1732642200 | 65 | 0.25 | 0.39 | 64 | 66 | 64 | 7568 |
| 1732555800 | 64.75 | 0.75 | 1.17 | 65.5 | 65.5 | 63 | 408 |
| 1732296600 | 64 | -0.25 | -0.39 | 62.5 | 66 | 62.5 | 1760 |
| 1732210200 | 64.25 | 0.5 | 0.78 | 61 | 65 | 61 | 6531 |
| 1732123800 | 63.75 | -0.75 | -1.16 | 62 | 63.75 | 62 | 154 |
| 1732037400 | 64.5 | 0.75 | 1.18 | 63.5 | 64.5 | 63.5 | 4 |
| 1731951000 | 63.75 | 0.5 | 0.79 | 63 | 64 | 63 | 8000 |
| 1731691800 | 63.25 | -3.75 | -5.60 | 65.5 | 65.5 | 60 | 25352 |
| 1731605400 | 67 | 0 | 0.00 | 67 | 67 | 67 | 0 |
| 1731519000 | 67 | -3 | -4.29 | 69.5 | 69.5 | 67 | 2556 |
| 1731432600 | 70 | 0.5 | 0.72 | 67 | 70 | 65.5 | 1251 |
| 1731346200 | 69.5 | 0 | 0.00 | 71.5 | 71.5 | 67.5 | 7408 |
| 1731087000 | 69.5 | 0 | 0.00 | 67.5 | 69.5 | 67.5 | 21 |
| 1731000600 | 69.5 | 0 | 0.00 | 67.5 | 69.5 | 67.5 | 429 |
| 1730914200 | 69.5 | 0.25 | 0.36 | 69.5 | 69.5 | 69.5 | 0 |
| 1730827800 | 69.25 | -0.25 | -0.36 | 67.5 | 69.25 | 67.5 | 581 |
| 1730741400 | 69.5 | 0 | 0.00 | 69.5 | 69.5 | 69.5 | 3 |
| 1730482200 | 69.5 | -0.75 | -1.07 | 69 | 69.5 | 69 | 6500 |
| 1730395800 | 70.25 | -1.5 | -2.09 | 69 | 70.25 | 69 | 6407 |
| 1730309400 | 71.75 | 7.5 | 11.67 | 69 | 74.5 | 69 | 13752 |
| 1730223000 | 64.25 | 0 | 0.00 | 64.25 | 64.25 | 64.25 | 5911 |
| 1730136600 | 64.25 | 0 | 0.00 | 64.25 | 64.25 | 64.25 | 0 |
| 1729873800 | 64.25 | 4.25 | 7.08 | 58 | 64.25 | 58 | 38128 |
| 1729787400 | 60 | -8.25 | -12.09 | 68.5 | 68.5 | 58.5 | 53708 |
| 1729701000 | 68.25 | 0.5 | 0.74 | 68.25 | 68.25 | 68.25 | 350 |
| 1729614600 | 67.75 | -0.5 | -0.73 | 69 | 69 | 67.75 | 45905 |
| 1729528200 | 68.25 | -3.5 | -4.88 | 69 | 71.5 | 67 | 3402 |
| 1729269000 | 71.75 | 2.75 | 3.99 | 69 | 71.75 | 69 | 1465 |
| 1729182600 | 69 | -3 | -4.17 | 72 | 72 | 69 | 3868 |
| 1729096200 | 72 | 0.5 | 0.70 | 69.5 | 72 | 69.5 | 9425 |
| 1729009800 | 71.5 | -0.5 | -0.69 | 74.5 | 74.5 | 71.5 | 7379 |
| 1728923400 | 72 | 0 | 0.00 | 71.5 | 72 | 69.5 | 5834 |
| 1728664200 | 72 | 0 | 0.00 | 69.5 | 72 | 69.5 | 4020 |
| 1728577800 | 72 | 0 | 0.00 | 72.5 | 74.5 | 72 | 2519 |
| 1728491400 | 72 | 0 | 0.00 | 69.5 | 74.5 | 69.5 | 26 |
| 1728405000 | 72 | 0 | 0.00 | 74.5 | 74.5 | 72 | 6770 |
| 1728318600 | 72 | 0 | 0.00 | 69.5 | 72 | 69.5 | 104 |
| 1728059400 | 72 | -0.75 | -1.03 | 74.5 | 74.5 | 69.5 | 1668 |
| 1727973000 | 72.75 | 0.75 | 1.04 | 69 | 72.75 | 69 | 24107 |
| 1727886600 | 72 | 0 | 0.00 | 69 | 74.5 | 69 | 33396 |
| 1727800200 | 72 | 1.25 | 1.77 | 67 | 74.5 | 67 | 12102 |
| 1727713800 | 70.75 | 0.75 | 1.07 | 73 | 80 | 67 | 39077 |
| 1727454600 | 70 | 13.25 | 23.35 | 58 | 73 | 57.5 | 148703 |
| 1727368200 | 56.75 | 1.75 | 3.18 | 58 | 58 | 56.75 | 25428 |
| 1727281800 | 55 | -7.5 | -12.00 | 60 | 60 | 55 | 112201 |
| 1727195400 | 62.5 | -2.5 | -3.85 | 63 | 63 | 62.5 | 24121 |
| 1727109000 | 65 | 0 | 0.00 | 66.5 | 66.5 | 65 | 308 |
| 1726849800 | 65 | 0 | 0.00 | 66 | 66 | 65 | 101 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
