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 | -0.5 | -0.840336134454 | 59.5 | 60 | 59 | 40429 | 59.62271823 | DE |
| 4 | -4 | -6.34920634921 | 63 | 63 | 58 | 46297 | 59.71710091 | DE |
| 12 | -11.5 | -16.3120567376 | 70.5 | 71.5 | 58 | 47798 | 64.34008293 | DE |
| 26 | -53 | -47.3214285714 | 112 | 118.5 | 58 | 69312 | 75.25323683 | DE |
| 52 | -34 | -36.5591397849 | 93 | 132.5 | 58 | 93621 | 88.8838559 | DE |
| 156 | -109 | -64.880952381 | 168 | 168 | 58 | 91796 | 103.43464537 | DE |
| 260 | -151 | -71.9047619048 | 210 | 397.5 | 58 | 110132 | 177.9344246 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741109400 | 60 | 0 | 0.00 | 60 | 60 | 60 | 24378 |
| 1741023000 | 60 | 0.5 | 0.84 | 60 | 60 | 60 | 25236 |
| 1740763800 | 59.5 | 0 | 0.00 | 59.5 | 59.5 | 59.5 | 13135 |
| 1740677400 | 59.5 | 0 | 0.00 | 59.5 | 59.5 | 59.5 | 123748 |
| 1740591000 | 59.5 | 0 | 0.00 | 59.5 | 59.5 | 59.5 | 15649 |
| 1740504600 | 59.5 | 0 | 0.00 | 59.5 | 59.5 | 59.5 | 55321 |
| 1740418200 | 59.5 | 0 | 0.00 | 59.5 | 59.5 | 59.5 | 96215 |
| 1740159000 | 59.5 | 0 | 0.00 | 59.5 | 59.5 | 59.5 | 13792 |
| 1740072600 | 59.5 | 0 | 0.00 | 59.5 | 59.5 | 59.5 | 246419 |
| 1739986200 | 59.5 | 1 | 1.71 | 59 | 59.5 | 59 | 15737 |
| 1739899800 | 58.5 | 0 | 0.00 | 58.5 | 58.5 | 58.5 | 29208 |
| 1739813400 | 58.5 | 0 | 0.00 | 58.5 | 58.5 | 58.5 | 57837 |
| 1739554200 | 58.5 | 0 | 0.00 | 58.5 | 58.5 | 58.5 | 10637 |
| 1739467800 | 58.5 | 0.5 | 0.86 | 58 | 58.5 | 58 | 34124 |
| 1739381400 | 58 | -4 | -6.45 | 62 | 62 | 58 | 47585 |
| 1739295000 | 62 | -1 | -1.59 | 63 | 63 | 62 | 29834 |
| 1739208600 | 63 | 0 | 0.00 | 63 | 63 | 63 | 7572 |
| 1738949400 | 63 | 0 | 0.00 | 63 | 63 | 63 | 30645 |
| 1738863000 | 63 | 0 | 0.00 | 63 | 63 | 63 | 34542 |
| 1738776600 | 63 | 0 | 0.00 | 63 | 63 | 63 | 14331 |
| 1738690200 | 63 | -1.5 | -2.33 | 64.5 | 64.5 | 63 | 72865 |
| 1738603800 | 64.5 | 0 | 0.00 | 64.5 | 64.5 | 64.5 | 35282 |
| 1738344600 | 64.5 | 0.5 | 0.78 | 64 | 64.5 | 64 | 21111 |
| 1738258200 | 64 | -0.5 | -0.78 | 64.5 | 64.5 | 64 | 65395 |
| 1738171800 | 64.5 | 0 | 0.00 | 64.5 | 64.5 | 64.5 | 101076 |
| 1738085400 | 64.5 | 0 | 0.00 | 64.5 | 64.5 | 64.5 | 37885 |
| 1737999000 | 64.5 | 0 | 0.00 | 64.5 | 64.5 | 64.5 | 21329 |
| 1737739800 | 64.5 | 0 | 0.00 | 64.5 | 64.5 | 64.5 | 10225 |
| 1737653400 | 64.5 | 2 | 3.20 | 62.5 | 64.599999 | 62.5 | 28975 |
| 1737567000 | 62.5 | 0 | 0.00 | 62.5 | 62.5 | 62.5 | 30900 |
| 1737480600 | 62.5 | 0 | 0.00 | 62.5 | 62.5 | 62.5 | 3641 |
| 1737394200 | 62.5 | 0 | 0.00 | 62.5 | 62.5 | 62.5 | 168307 |
| 1737135000 | 62.5 | -0.5 | -0.79 | 63 | 63 | 62.5 | 130360 |
| 1737048600 | 63 | 0 | 0.00 | 63 | 63 | 63 | 37346 |
| 1736962200 | 63 | -0.5 | -0.79 | 63 | 63 | 63 | 14841 |
| 1736875800 | 63.5 | -0.5 | -0.78 | 63.5 | 63.5 | 63.5 | 45583 |
| 1736789400 | 64 | -2.5 | -3.76 | 66.5 | 66.5 | 64 | 63670 |
| 1736530200 | 66.5 | -2 | -2.92 | 68.5 | 68.5 | 66.5 | 60248 |
| 1736443800 | 68.5 | -3 | -4.20 | 71.5 | 71.5 | 68.5 | 47743 |
| 1736357400 | 71.5 | 0 | 0.00 | 71.5 | 71.5 | 71.5 | 2270 |
| 1736271000 | 71.5 | 0 | 0.00 | 71.5 | 71.5 | 71.5 | 37169 |
| 1736184600 | 71.5 | 0.5 | 0.70 | 71 | 71.5 | 71 | 48506 |
| 1735925400 | 71 | 0 | 0.00 | 71 | 71 | 71 | 49181 |
| 1735839000 | 71 | 0 | 0.00 | 71 | 71 | 71 | 38689 |
| 1735666200 | 71 | 0 | 0.00 | 71 | 71 | 71 | 432 |
| 1735579800 | 71 | 0 | 0.00 | 71 | 71 | 71 | 7961 |
| 1735320600 | 71 | 0 | 0.00 | 71 | 71 | 71 | 27098 |
| 1735061400 | 71 | 0 | 0.00 | 71 | 71 | 71 | 17964 |
| 1734975000 | 71 | 0 | 0.00 | 71 | 71 | 71 | 3437 |
| 1734715800 | 71 | 0 | 0.00 | 71 | 71 | 71 | 22807 |
| 1734629400 | 71 | 0 | 0.00 | 71 | 71 | 71 | 17216 |
| 1734543000 | 71 | 1 | 1.43 | 70 | 71 | 70 | 39359 |
| 1734456600 | 70 | 1.5 | 2.19 | 70 | 70 | 70 | 38553 |
| 1734370200 | 68.5 | -0.5 | -0.72 | 69 | 69 | 68.5 | 34307 |
| 1734111000 | 69 | -1.5 | -2.13 | 70.5 | 70.5 | 69 | 184678 |
| 1734024600 | 70.5 | 0 | 0.00 | 70.5 | 70.5 | 70.5 | 203842 |
| 1733938200 | 70.5 | 0 | 0.00 | 70.5 | 70.5 | 70.5 | 28288 |
| 1733851800 | 70.5 | 0 | 0.00 | 70.5 | 70.5 | 70.5 | 33093 |
| 1733765400 | 70.5 | 0 | 0.00 | 70.5 | 70.5 | 70.5 | 54304 |
| 1733506200 | 70.5 | 0 | 0.00 | 70.5 | 70.5 | 70.5 | 13971 |
| 1733419800 | 70.5 | -2.5 | -3.42 | 73 | 73 | 70.5 | 10979 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
