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 | -4.42477876106 | 56.5 | 57 | 53.5 | 279892 | 55.94673099 | DE |
| 4 | -6 | -10 | 60 | 62 | 53.5 | 134693 | 56.46453223 | DE |
| 12 | -13.5 | -20 | 67.5 | 68.5 | 53.5 | 150270 | 61.97838797 | DE |
| 26 | -33.5 | -38.2857142857 | 87.5 | 87.5 | 53.5 | 162231 | 69.26788154 | DE |
| 52 | -68.5 | -55.9183673469 | 122.5 | 127.5 | 53.5 | 162192 | 86.81761533 | DE |
| 156 | -103 | -65.6050955414 | 157 | 190 | 53.5 | 119003 | 109.15159442 | DE |
| 260 | -29.5 | -35.3293413174 | 83.5 | 233.5 | 25.75 | 157729 | 107.77539972 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737135000 | 54 | -1.5 | -2.70 | 54.5 | 54.5 | 53.5 | 434403 |
| 1737048600 | 55.5 | -1 | -1.77 | 56.5 | 56.5 | 55.5 | 848485 |
| 1736962200 | 56.5 | -0.5 | -0.88 | 56.5 | 56.5 | 55.5 | 240527 |
| 1736875800 | 57 | 0.6 | 1.06 | 56.5 | 57 | 56.5 | 166527 |
| 1736789400 | 56.4 | -0.1 | -0.18 | 56.5 | 56.5 | 56.4 | 90569 |
| 1736530200 | 56.5 | 0 | 0.00 | 56.5 | 56.5 | 56.5 | 53353 |
| 1736443800 | 56.5 | 0 | 0.00 | 56.5 | 56.5 | 56 | 70412 |
| 1736357400 | 56.5 | 0 | 0.00 | 57.5 | 57.5 | 56.5 | 190375 |
| 1736271000 | 56.5 | -0.9 | -1.57 | 57 | 57 | 56.5 | 78888 |
| 1736184600 | 57.4 | 1.4 | 2.50 | 57 | 57.4 | 57 | 82912 |
| 1735925400 | 56 | -2 | -3.45 | 58 | 58.3 | 56 | 194685 |
| 1735839000 | 58 | 0 | 0.00 | 58 | 58 | 58 | 27811 |
| 1735666200 | 58 | -1 | -1.69 | 58.5 | 58.5 | 58 | 22957 |
| 1735579800 | 59 | 1 | 1.72 | 58.5 | 59 | 58.5 | 32343 |
| 1735320600 | 58 | -2 | -3.33 | 60 | 60 | 58 | 18216 |
| 1735061400 | 60 | 0 | 0.00 | 60 | 62 | 60 | 10961 |
| 1734975000 | 60 | 2 | 3.45 | 60 | 62 | 60 | 125971 |
| 1734715800 | 58 | -2 | -3.33 | 60 | 60 | 58 | 34794 |
| 1734629400 | 60 | 0 | 0.00 | 60 | 62 | 60 | 114201 |
| 1734543000 | 60 | 0 | 0.00 | 60 | 60 | 60 | 289121 |
| 1734456600 | 60 | 0 | 0.00 | 60 | 60 | 60 | 21615 |
| 1734370200 | 60 | 0 | 0.00 | 60 | 60 | 60 | 162588 |
| 1734111000 | 60 | 0 | 0.00 | 60 | 60 | 60 | 28699 |
| 1734024600 | 60 | 0 | 0.00 | 60 | 60 | 59.5 | 35459 |
| 1733938200 | 60 | 1 | 1.69 | 59 | 60 | 59 | 197034 |
| 1733851800 | 59 | 0 | 0.00 | 59 | 59 | 59 | 79722 |
| 1733765400 | 59 | -1.5 | -2.48 | 60.5 | 60.5 | 59 | 74268 |
| 1733506200 | 60.5 | -0.5 | -0.82 | 61 | 61 | 60.5 | 79812 |
| 1733419800 | 61 | -1 | -1.61 | 62 | 62 | 61 | 66571 |
| 1733333400 | 62 | 0 | 0.00 | 62 | 62 | 62 | 78829 |
| 1733247000 | 62 | -0.6 | -0.96 | 62 | 62.6 | 61.3 | 169450 |
| 1733160600 | 62.6 | 0.6 | 0.97 | 62 | 62.6 | 62 | 164189 |
| 1732901400 | 62 | 1.8 | 2.99 | 62 | 62 | 60 | 26187 |
| 1732815000 | 60.2 | -1.8 | -2.90 | 62 | 62 | 60.2 | 1011937 |
| 1732728600 | 62 | -2 | -3.13 | 62 | 62 | 62 | 66068 |
| 1732642200 | 64 | 1 | 1.59 | 62 | 64 | 62 | 56927 |
| 1732555800 | 63 | 0 | 0.00 | 63 | 64 | 62 | 111098 |
| 1732296600 | 63 | 0 | 0.00 | 63 | 63 | 63 | 29079 |
| 1732210200 | 63 | 0 | 0.00 | 63 | 63 | 63 | 109185 |
| 1732123800 | 63 | 0 | 0.00 | 63 | 63 | 63 | 28573 |
| 1732037400 | 63 | 0 | 0.00 | 63.5 | 63.5 | 63 | 43856 |
| 1731951000 | 63 | 0 | 0.00 | 63 | 63 | 63 | 105623 |
| 1731691800 | 63 | 0 | 0.00 | 63 | 63 | 63 | 105671 |
| 1731605400 | 63 | -3 | -4.55 | 66 | 66 | 63 | 175206 |
| 1731519000 | 66 | 0 | 0.00 | 66 | 66 | 66 | 39420 |
| 1731432600 | 66 | -1 | -1.49 | 67 | 67 | 66 | 255958 |
| 1731346200 | 67 | -1.5 | -2.19 | 68.5 | 68.5 | 67 | 1087284 |
| 1731087000 | 68.5 | 0 | 0.00 | 68.5 | 68.5 | 68.5 | 280876 |
| 1731000600 | 68.5 | 0 | 0.00 | 68.5 | 68.5 | 68.5 | 82190 |
| 1730914200 | 68.5 | 0 | 0.00 | 68.5 | 68.5 | 68.5 | 46491 |
| 1730827800 | 68.5 | 0 | 0.00 | 68.5 | 68.5 | 68.5 | 307506 |
| 1730741400 | 68.5 | 0 | 0.00 | 68.5 | 68.5 | 68.5 | 43816 |
| 1730482200 | 68.5 | 0 | 0.00 | 68.5 | 68.5 | 68.5 | 46752 |
| 1730395800 | 68.5 | 0 | 0.00 | 68.5 | 68.5 | 68.5 | 210756 |
| 1730309400 | 68.5 | 1 | 1.48 | 67.5 | 68.5 | 67.5 | 59189 |
| 1730223000 | 67.5 | 0 | 0.00 | 67.5 | 68 | 67.5 | 69065 |
| 1730136600 | 67.5 | 0 | 0.00 | 67.5 | 67.5 | 67.5 | 212685 |
| 1729873800 | 67.5 | 0 | 0.00 | 67.5 | 67.5 | 67.5 | 102662 |
| 1729787400 | 67.5 | 0 | 0.00 | 67.5 | 67.5 | 67.5 | 132339 |
| 1729701000 | 67.5 | 0 | 0.00 | 67.5 | 67.5 | 67.5 | 50508 |
| 1729614600 | 67.5 | 0 | 0.00 | 67.5 | 67.5 | 67.5 | 43813 |
| 1729528200 | 67.5 | 0 | 0.00 | 67.5 | 69 | 67.5 | 166264 |
| 1729269000 | 67.5 | 0 | 0.00 | 67.5 | 67.5 | 67.5 | 192279 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
