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 | 66.9 | 67 | 65.2 | 10070 | 66.90174777 | DE |
| 4 | -1.5 | -2.19298245614 | 68.4 | 68.6 | 65.2 | 31357 | 66.84945907 | DE |
| 12 | -1.1 | -1.61764705882 | 68 | 72 | 65.2 | 20719 | 68.07152717 | DE |
| 26 | 1.1 | 1.6717325228 | 65.8 | 76 | 65.2 | 19114 | 69.90277486 | DE |
| 52 | -7 | -9.47225981055 | 73.9 | 76 | 65.2 | 19629 | 68.780195 | DE |
| 156 | -4.3 | -6.0393258427 | 71.2 | 88.8 | 65.2 | 28221 | 76.37065642 | DE |
| 260 | -4.3 | -6.0393258427 | 71.2 | 88.8 | 65.2 | 28221 | 76.37065642 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718987400 | 66.9 | 0 | 0.00 | 66.9 | 66.9 | 66.9 | 0 |
| 1718901000 | 66.9 | -0.1 | -0.15 | 66.9 | 66.9 | 66.9 | 0 |
| 1718814600 | 67 | 0.1 | 0.15 | 65.2 | 67 | 65.2 | 704 |
| 1718728200 | 66.9 | 0 | 0.00 | 66.9 | 66.9 | 66.9 | 14825 |
| 1718641800 | 66.9 | 0 | 0.00 | 66.9 | 66.9 | 66.9 | 674 |
| 1718382600 | 66.9 | 0 | 0.00 | 66.9 | 66.9 | 66.9 | 24077 |
| 1718296200 | 66.9 | 0.1 | 0.15 | 68.6 | 68.6 | 66.9 | 5008 |
| 1718209800 | 66.8 | -0.8 | -1.18 | 66.2 | 66.8 | 65.599999 | 90726 |
| 1718123400 | 67.6 | 0.6 | 0.90 | 67.6 | 67.6 | 67.6 | 4881 |
| 1718037000 | 67 | 0 | 0.00 | 68.2 | 68.2 | 67 | 67250 |
| 1717777800 | 67 | 0.2 | 0.30 | 67 | 67 | 67 | 56978 |
| 1717691400 | 66.8 | -0.1 | -0.15 | 66.8 | 66.8 | 66.8 | 72396 |
| 1717605000 | 66.9 | 0.6 | 0.90 | 66.9 | 66.9 | 66.9 | 7280 |
| 1717518600 | 66.3 | 0 | 0.00 | 66.3 | 66.3 | 66.3 | 7889 |
| 1717432200 | 66.3 | 0 | 0.00 | 65.599999 | 66.3 | 65.599999 | 30302 |
| 1717173000 | 66.3 | 0 | 0.00 | 66.3 | 66.3 | 66.3 | 301 |
| 1717086600 | 66.3 | 0 | 0.00 | 66.3 | 66.3 | 66.3 | 0 |
| 1717000200 | 66.3 | -2.1 | -3.07 | 66 | 66.3 | 65.8 | 108620 |
| 1716913800 | 68.4 | 0 | 0.00 | 68.4 | 68.4 | 68.4 | 13053 |
| 1716568200 | 68.4 | -0.1 | -0.15 | 68.4 | 68.4 | 68.4 | 28099 |
| 1716481800 | 68.5 | -0.5 | -0.72 | 67 | 68.5 | 67 | 20000 |
| 1716395400 | 69 | 0 | 0.00 | 67 | 69 | 67 | 18551 |
| 1716309000 | 69 | -1 | -1.43 | 68.2 | 69 | 68.2 | 22679 |
| 1716222600 | 70 | -1 | -1.41 | 69 | 70 | 69 | 33340 |
| 1715963400 | 71 | 0 | 0.00 | 71 | 71 | 71 | 541 |
| 1715877000 | 71 | 0 | 0.00 | 71 | 71 | 71 | 254 |
| 1715790600 | 71 | -0.3 | -0.42 | 69.6 | 71 | 69.6 | 20896 |
| 1715704200 | 71.3 | 0 | 0.00 | 71.3 | 71.3 | 71.3 | 13018 |
| 1715617800 | 71.3 | 0 | 0.00 | 71.3 | 71.3 | 71.3 | 424 |
| 1715358600 | 71.3 | 0 | 0.00 | 71.3 | 71.3 | 71.3 | 0 |
| 1715272200 | 71.3 | 0 | 0.00 | 71.3 | 71.3 | 71.3 | 0 |
| 1715185800 | 71.3 | 0 | 0.00 | 71.3 | 71.3 | 71.3 | 0 |
| 1715099400 | 71.3 | 0.5 | 0.71 | 71.3 | 71.3 | 71.3 | 83 |
| 1714753800 | 70.8 | 0 | 0.00 | 70.8 | 70.8 | 70.8 | 2374 |
| 1714667400 | 70.8 | 0 | 0.00 | 70.8 | 70.8 | 70.8 | 2601 |
| 1714581000 | 70.8 | 1 | 1.43 | 70.8 | 70.8 | 70.8 | 19771 |
| 1714494600 | 69.8 | 0.3 | 0.43 | 69.8 | 69.8 | 69.8 | 1383 |
| 1714408200 | 69.5 | -0.6 | -0.86 | 69.5 | 69.5 | 69.5 | 0 |
| 1714149000 | 70.1 | 0.9 | 1.30 | 70.1 | 70.1 | 70.1 | 0 |
| 1714062600 | 69.2 | 0 | 0.00 | 69.2 | 69.2 | 69.2 | 0 |
| 1713976200 | 69.2 | -1.2 | -1.70 | 69.2 | 69.2 | 69.2 | 0 |
| 1713889800 | 70.4 | 0.9 | 1.29 | 70.4 | 70.4 | 70.4 | 0 |
| 1713803400 | 69.5 | 0.2 | 0.29 | 69.5 | 69.5 | 69.5 | 15749 |
| 1713544200 | 69.3 | 0 | 0.00 | 69.4 | 69.4 | 69.3 | 21462 |
| 1713457800 | 69.3 | 0 | 0.00 | 69.3 | 69.3 | 69.3 | 17295 |
| 1713371400 | 69.3 | 0 | 0.00 | 69.3 | 69.3 | 69.3 | 541 |
| 1713285000 | 69.3 | -1.6 | -2.26 | 69.3 | 69.3 | 69.3 | 100338 |
| 1713198600 | 70.9 | 1 | 1.43 | 70.9 | 70.9 | 70.9 | 10420 |
| 1712939400 | 69.9 | 0 | 0.00 | 72 | 72 | 69.9 | 11399 |
| 1712853000 | 69.9 | 0 | 0.00 | 69.9 | 69.9 | 69.9 | 1009 |
| 1712766600 | 69.9 | 0 | 0.00 | 69.9 | 69.9 | 69.9 | 274 |
| 1712680200 | 69.9 | 0 | 0.00 | 69.9 | 69.9 | 69.9 | 15224 |
| 1712593800 | 69.9 | 0 | 0.00 | 69.9 | 69.9 | 69.9 | 15008 |
| 1712334600 | 69.9 | 0 | 0.00 | 69.9 | 69.9 | 69.9 | 3000 |
| 1712248200 | 69.9 | 0.1 | 0.14 | 69.9 | 69.9 | 69.9 | 0 |
| 1712161800 | 69.8 | -0.1 | -0.14 | 69.8 | 69.8 | 69.8 | 21566 |
| 1712075400 | 69.9 | -1 | -1.41 | 68 | 69.9 | 68 | 10096 |
| 1711647000 | 70.9 | -0.7 | -0.98 | 70.9 | 70.9 | 70.9 | 0 |
| 1711560600 | 71.6 | 0.6 | 0.85 | 71.6 | 71.6 | 71.6 | 11458 |
| 1711474200 | 71 | 0.1 | 0.14 | 71 | 71 | 71 | 405 |
| 1711387800 | 70.9 | -0.1 | -0.14 | 73 | 73 | 70.9 | 13396 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
