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 | -6.4 | -9.01408450704 | 71 | 71 | 65 | 230483 | 67.35032814 | DE |
| 4 | -2.4 | -3.58208955224 | 67 | 74 | 65 | 473563 | 69.23713969 | DE |
| 12 | 0 | 0 | 64.6 | 74 | 54.4 | 495629 | 64.88020501 | DE |
| 26 | -22.4 | -25.7471264368 | 87 | 88.9 | 54.4 | 594503 | 72.38630358 | DE |
| 52 | -30 | -31.7124735729 | 94.6 | 101 | 54.4 | 549963 | 77.50026154 | DE |
| 156 | -71 | -52.3598820059 | 135.6 | 192.2 | 54.4 | 479259 | 118.99091605 | DE |
| 260 | -137.4 | -68.0198019802 | 202 | 215 | 54.4 | 474947 | 124.12107104 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728664200 | 67.099999 | 0.6 | 0.90 | 67.5 | 67.5 | 65.8 | 147248 |
| 1728577800 | 66.5 | 0.1 | 0.15 | 66.4 | 66.9 | 65.5 | 134180 |
| 1728491400 | 66.4 | -0.4 | -0.60 | 67.9 | 67.9 | 66 | 169721 |
| 1728405000 | 66.8 | -2.8 | -4.02 | 69 | 69 | 66.5 | 451918 |
| 1728318600 | 69.6 | 0 | 0.00 | 71 | 71 | 68.1 | 249348 |
| 1728059400 | 69.6 | -0.7 | -1.00 | 71.6 | 71.6 | 69 | 342412 |
| 1727973000 | 70.3 | -1 | -1.40 | 70.7 | 71.9 | 70 | 263149 |
| 1727886600 | 71.3 | 1.3 | 1.86 | 69.6 | 72.1 | 69.6 | 226088 |
| 1727800200 | 70 | 0.1 | 0.14 | 69 | 70 | 68.4 | 363102 |
| 1727713800 | 69.9 | -2.3 | -3.19 | 73.5 | 73.5 | 69.7 | 536880 |
| 1727454600 | 72.2 | -0.6 | -0.82 | 72.8 | 73.5 | 71.9 | 405142 |
| 1727368200 | 72.8 | 2.8 | 4.00 | 70 | 74 | 69.8 | 391928 |
| 1727281800 | 70 | -0.1 | -0.14 | 71 | 71 | 68.2 | 823052 |
| 1727195400 | 70.1 | 3.7 | 5.57 | 66.3 | 71.8 | 66.3 | 1152581 |
| 1727109000 | 66.4 | -2.9 | -4.18 | 69.3 | 69.4 | 66 | 1359476 |
| 1726849800 | 69.3 | -1 | -1.42 | 69.7 | 70.4 | 68.3 | 632774 |
| 1726763400 | 70.3 | 2.2 | 3.23 | 69.8 | 71.8 | 69.2 | 494663 |
| 1726677000 | 68.1 | 0 | 0.00 | 68 | 69.2 | 67.9 | 279790 |
| 1726590600 | 68.1 | 0.1 | 0.15 | 68.2 | 69.8 | 68 | 625869 |
| 1726504200 | 68 | 1.5 | 2.26 | 67 | 68.3 | 67 | 503579 |
| 1726245000 | 66.5 | 2.1 | 3.26 | 63.7 | 67 | 63.7 | 724054 |
| 1726158600 | 64.4 | 4.2 | 6.98 | 60.9 | 64.8 | 60.9 | 472663 |
| 1726072200 | 60.2 | -1.6 | -2.59 | 61.5 | 61.5 | 59 | 425812 |
| 1725985800 | 61.8 | -0.5 | -0.80 | 62.3 | 63 | 61.5 | 371447 |
| 1725899400 | 62.3 | 2.3 | 3.83 | 60 | 62.8 | 60 | 211267 |
| 1725640200 | 60 | -2.4 | -3.85 | 61.5 | 61.5 | 59 | 741249 |
| 1725553800 | 62.4 | 2.4 | 4.00 | 59.2 | 62.4 | 59.2 | 598002 |
| 1725467400 | 60 | 2.2 | 3.81 | 57.4 | 60.2 | 54.4 | 606736 |
| 1725381000 | 57.8 | -3.4 | -5.56 | 60.6 | 61.3 | 57.4 | 660217 |
| 1725294600 | 61.2 | 0.9 | 1.49 | 60.4 | 61.8 | 59 | 1513874 |
| 1725035400 | 60.3 | -0.7 | -1.15 | 61.1 | 61.1 | 60.1 | 872720 |
| 1724949000 | 61 | 1.3 | 2.18 | 59.3 | 61.8 | 58.9 | 835375 |
| 1724862600 | 59.7 | -2.3 | -3.71 | 62.2 | 62.2 | 59 | 978356 |
| 1724776200 | 62 | -0.1 | -0.16 | 62.8 | 63.3 | 62 | 276698 |
| 1724430600 | 62.1 | 0.4 | 0.65 | 61.8 | 63 | 60 | 741179 |
| 1724344200 | 61.7 | -1.3 | -2.06 | 62.2 | 62.5 | 61.7 | 150912 |
| 1724257800 | 63 | -1.4 | -2.17 | 64.3 | 64.4 | 63 | 239801 |
| 1724171400 | 64.4 | -0.1 | -0.16 | 62.7 | 65.099999 | 62.7 | 203813 |
| 1724085000 | 64.5 | 2.2 | 3.53 | 61 | 64.599999 | 61 | 220570 |
| 1723825800 | 62.3 | 0.2 | 0.32 | 63 | 63 | 60.8 | 236824 |
| 1723739400 | 62.1 | -0.8 | -1.27 | 62 | 62.8 | 60.9 | 471109 |
| 1723653000 | 62.9 | -0.8 | -1.26 | 63.8 | 64 | 62.2 | 227447 |
| 1723566600 | 63.7 | -1.3 | -2.00 | 65.9 | 65.9 | 63.7 | 339933 |
| 1723480200 | 65 | 0.8 | 1.25 | 64.5 | 65.3 | 64.2 | 135821 |
| 1723221000 | 64.2 | -0.1 | -0.16 | 64 | 66.5 | 64 | 156736 |
| 1723134600 | 64.3 | -1.8 | -2.72 | 64.5 | 65.2 | 63.3 | 313871 |
| 1723048200 | 66.099999 | 1.7 | 2.64 | 64.4 | 66.2 | 64.4 | 397721 |
| 1722961800 | 64.4 | 1.2 | 1.90 | 63.2 | 65.599999 | 63.2 | 383282 |
| 1722875400 | 63.2 | 0.1 | 0.16 | 62.8 | 63.5 | 60 | 477083 |
| 1722616200 | 63.1 | -5.3 | -7.75 | 70 | 70 | 63.1 | 690012 |
| 1722529800 | 68.4 | 2.7 | 4.11 | 65.4 | 69.6 | 65.4 | 517469 |
| 1722443400 | 65.7 | 0.9 | 1.39 | 64.599999 | 66.4 | 64.4 | 577348 |
| 1722357000 | 64.8 | 0.6 | 0.93 | 65 | 65.4 | 63.4 | 393386 |
| 1722270600 | 64.2 | 0.2 | 0.31 | 63 | 64.9 | 63 | 362008 |
| 1722011400 | 64 | 0.4 | 0.63 | 63 | 65.099999 | 62.9 | 336617 |
| 1721925000 | 63.6 | 0.3 | 0.47 | 64.7 | 64.7 | 61.8 | 460193 |
| 1721838600 | 63.3 | 0.6 | 0.96 | 64.5 | 64.5 | 63.1 | 536493 |
| 1721752200 | 62.7 | -2.3 | -3.54 | 65.599999 | 65.599999 | 62.7 | 760913 |
| 1721665800 | 65 | 1 | 1.56 | 64.599999 | 65 | 64.5 | 1173902 |
| 1721406600 | 64 | -0.2 | -0.31 | 64.5 | 65 | 63 | 184889 |
| 1721320200 | 64.2 | 0.1 | 0.16 | 65 | 65.7 | 64.2 | 267801 |
| 1721233800 | 64.099999 | 0.3 | 0.47 | 64.099999 | 64.599999 | 63.7 | 360487 |
| 1721147400 | 63.8 | -0.6 | -0.93 | 64.3 | 64.3 | 63.3 | 378057 |
| 1721061000 | 64.4 | 0.8 | 1.26 | 63.6 | 65 | 63 | 517278 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
