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 | 3.6 | 6.26086956522 | 57.5 | 61 | 55.5 | 772066 | 58.13345458 | DE |
| 4 | -1.9 | -3.01587301587 | 63 | 64 | 55.5 | 478570 | 59.43709494 | DE |
| 12 | -3.9 | -6 | 65 | 73 | 55.5 | 663382 | 66.0729276 | DE |
| 26 | -9.9 | -13.9436619718 | 71 | 73 | 47.5 | 914944 | 61.11058931 | DE |
| 52 | -7.4 | -10.802919708 | 68.5 | 86.5 | 47.5 | 698472 | 65.50465044 | DE |
| 156 | -57.4 | -48.4388185654 | 118.5 | 120 | 47.5 | 805103 | 86.28378772 | DE |
| 260 | 31.1 | 103.666666667 | 30 | 149.5 | 25 | 1158962 | 75.6030295 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720629000 | 60.5 | 0.5 | 0.83 | 59 | 60.5 | 59 | 630808 |
| 1720542600 | 60 | 1.5 | 2.56 | 58 | 60 | 58 | 631283 |
| 1720456200 | 58.5 | 2 | 3.54 | 57 | 58.5 | 57 | 632927 |
| 1720197000 | 56.5 | -0.2 | -0.35 | 56.5 | 56.5 | 56.5 | 429826 |
| 1720110600 | 56.7 | -0.7 | -1.22 | 57.5 | 57.5 | 55.5 | 1535486 |
| 1720024200 | 57.4 | -1.1 | -1.88 | 58.5 | 58.5 | 56.5 | 1544109 |
| 1719937800 | 58.5 | -0.3 | -0.51 | 58.5 | 58.5 | 58.5 | 259023 |
| 1719851400 | 58.8 | 0.8 | 1.38 | 58.5 | 59 | 58.35 | 381724 |
| 1719592200 | 58 | -1.5 | -2.52 | 60.5 | 60.5 | 58 | 343772 |
| 1719505800 | 59.5 | -0.5 | -0.83 | 61.5 | 61.5 | 59.5 | 209310 |
| 1719419400 | 60 | -2 | -3.23 | 62 | 62 | 60 | 101457 |
| 1719333000 | 62 | 0.9 | 1.47 | 61.5 | 62.5 | 61.5 | 197030 |
| 1719246600 | 61.1 | -0.4 | -0.65 | 61 | 61.5 | 61 | 290068 |
| 1718987400 | 61.5 | -1.5 | -2.38 | 63 | 63 | 61 | 316305 |
| 1718901000 | 63 | -0.5 | -0.79 | 63.5 | 63.5 | 63 | 547467 |
| 1718814600 | 63.5 | 0.5 | 0.79 | 63 | 63.5 | 62.75 | 655499 |
| 1718728200 | 63 | 0.6 | 0.96 | 63.5 | 63.5 | 63 | 263219 |
| 1718641800 | 62.4 | 0.4 | 0.65 | 64 | 64 | 62.4 | 180012 |
| 1718382600 | 62 | -2 | -3.13 | 64 | 64 | 62 | 281540 |
| 1718296200 | 64 | 1 | 1.59 | 63 | 64 | 63 | 140542 |
| 1718209800 | 63 | 1 | 1.61 | 62.5 | 63 | 62.5 | 209880 |
| 1718123400 | 62 | 0 | 0.00 | 62 | 62.5 | 61.5 | 404094 |
| 1718037000 | 62 | 1.9 | 3.16 | 60 | 62 | 59.5 | 803504 |
| 1717777800 | 60.1 | -0.9 | -1.48 | 61 | 61.5 | 60 | 788984 |
| 1717691400 | 61 | -2 | -3.17 | 62.5 | 62.6 | 60 | 1346650 |
| 1717605000 | 63 | -1.8 | -2.78 | 65 | 65 | 62.5 | 468813 |
| 1717518600 | 64.8 | -2.2 | -3.28 | 67 | 67.25 | 64.8 | 629273 |
| 1717432200 | 67 | 0 | 0.00 | 67 | 67.5 | 66.5 | 629656 |
| 1717173000 | 67 | -0.8 | -1.18 | 68 | 68 | 67 | 434302 |
| 1717086600 | 67.8 | -0.2 | -0.29 | 68 | 68.5 | 67.8 | 343986 |
| 1717000200 | 68 | -1 | -1.45 | 68.5 | 69.5 | 67.5 | 909732 |
| 1716913800 | 69 | -1 | -1.43 | 70 | 70.5 | 68.5 | 592818 |
| 1716568200 | 70 | 0 | 0.00 | 70 | 70.5 | 70 | 467884 |
| 1716481800 | 70 | -2 | -2.78 | 72 | 72 | 70 | 1001452 |
| 1716395400 | 72 | 0.8 | 1.12 | 71 | 72 | 71 | 650913 |
| 1716309000 | 71.2 | 0.2 | 0.28 | 71 | 71.55 | 71 | 452188 |
| 1716222600 | 71 | 2 | 2.90 | 69 | 71 | 69 | 890159 |
| 1715963400 | 69 | 0.1 | 0.15 | 69 | 69.5 | 68.9 | 741509 |
| 1715877000 | 68.9 | -0.2 | -0.29 | 69 | 70 | 68.9 | 445414 |
| 1715790600 | 69.1 | -0.8 | -1.14 | 69.5 | 70.25 | 69 | 570317 |
| 1715704200 | 69.9 | -1.1 | -1.55 | 71 | 71.4 | 69 | 1704380 |
| 1715617800 | 71 | -1.5 | -2.07 | 72 | 72.5 | 71 | 721543 |
| 1715358600 | 72.5 | 0.7 | 0.97 | 72 | 72.5 | 70.9 | 988776 |
| 1715272200 | 71.8 | -0.2 | -0.28 | 72 | 72.85 | 71 | 1114633 |
| 1715185800 | 72 | -1 | -1.37 | 72 | 72.5 | 72 | 701528 |
| 1715099400 | 73 | 4 | 5.80 | 69 | 73 | 69 | 1238449 |
| 1714753800 | 69 | 1 | 1.47 | 68 | 69 | 67.5 | 436097 |
| 1714667400 | 68 | -1 | -1.45 | 68 | 68.5 | 68 | 461256 |
| 1714581000 | 69 | -2 | -2.82 | 71 | 71 | 68 | 727528 |
| 1714494600 | 71 | 0.5 | 0.71 | 70 | 71.5 | 70 | 1110966 |
| 1714408200 | 70.5 | 1 | 1.44 | 70 | 70.5 | 69.25 | 1717169 |
| 1714149000 | 69.5 | 5 | 7.75 | 64.5 | 70 | 64.5 | 1675765 |
| 1714062600 | 64.5 | -1 | -1.53 | 65.5 | 65.5 | 64.5 | 479157 |
| 1713976200 | 65.5 | 0 | 0.00 | 65 | 66.65 | 64.5 | 1024571 |
| 1713889800 | 65.5 | 0.5 | 0.77 | 65 | 65.5 | 64.75 | 642152 |
| 1713803400 | 65 | -0.9 | -1.37 | 65.5 | 65.5 | 65 | 516927 |
| 1713544200 | 65.9 | -0.1 | -0.15 | 66 | 66 | 65.5 | 348475 |
| 1713457800 | 66 | 1 | 1.54 | 65 | 66 | 65 | 513841 |
| 1713371400 | 65 | -2 | -2.99 | 67 | 67 | 65 | 1243928 |
| 1713285000 | 67 | -2.2 | -3.18 | 69.5 | 70.95 | 67 | 1331556 |
| 1713198600 | 69.2 | -0.8 | -1.14 | 70 | 70.5 | 69 | 1106964 |
| 1712939400 | 70 | 3 | 4.48 | 68 | 71 | 67 | 2365335 |
| 1712853000 | 67 | -1.2 | -1.76 | 68.5 | 68.5 | 67 | 626360 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
