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 | 2.89855072464 | 69 | 71 | 69 | 59672 | 70.57756685 | DE |
| 4 | 2.5 | 3.6496350365 | 68.5 | 72 | 66.5 | 90803 | 69.50758761 | DE |
| 12 | 7.5 | 11.811023622 | 63.5 | 76.5 | 63 | 104946 | 71.35582163 | DE |
| 26 | 19.5 | 37.8640776699 | 51.5 | 76.5 | 51.5 | 143753 | 62.88161013 | DE |
| 52 | 20.5 | 40.5940594059 | 50.5 | 76.5 | 44.5 | 117682 | 57.29402565 | DE |
| 156 | 33 | 86.8421052632 | 38 | 76.5 | 35 | 131665 | 49.95791268 | DE |
| 260 | 39.5 | 125.396825397 | 31.5 | 76.5 | 13.5 | 134156 | 42.89056093 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721752200 | 71 | 0 | 0.00 | 71 | 71 | 71 | 4490 |
| 1721665800 | 71 | 0 | 0.00 | 71 | 71 | 71 | 98628 |
| 1721406600 | 71 | 0 | 0.00 | 71 | 71 | 70 | 62121 |
| 1721320200 | 71 | 2 | 2.90 | 69 | 71 | 69 | 70104 |
| 1721233800 | 69 | 0 | 0.00 | 69 | 69 | 69 | 63019 |
| 1721147400 | 69 | 1.5 | 2.22 | 69 | 69 | 69 | 41352 |
| 1721061000 | 67.5 | -3.5 | -4.93 | 71 | 71 | 67.5 | 349712 |
| 1720801800 | 71 | 0 | 0.00 | 71 | 71 | 71 | 18156 |
| 1720715400 | 71 | -0.5 | -0.70 | 71.5 | 71.5 | 71 | 49227 |
| 1720629000 | 71.5 | 0 | 0.00 | 71.5 | 71.5 | 71.5 | 29057 |
| 1720542600 | 71.5 | 0 | 0.00 | 71.5 | 71.5 | 71.5 | 24316 |
| 1720456200 | 71.5 | -0.5 | -0.69 | 71.5 | 71.5 | 71.5 | 12208 |
| 1720197000 | 72 | 1 | 1.41 | 71 | 72 | 71 | 292998 |
| 1720110600 | 71 | 1.5 | 2.16 | 69.5 | 72 | 69.5 | 77936 |
| 1720024200 | 69.5 | 1 | 1.46 | 69 | 69.5 | 69 | 154817 |
| 1719937800 | 68.5 | 0.5 | 0.74 | 69 | 69 | 68.5 | 282701 |
| 1719851400 | 68 | 0 | 0.00 | 68 | 68 | 68 | 5990 |
| 1719592200 | 68 | 1 | 1.49 | 67 | 68 | 67 | 51346 |
| 1719505800 | 67 | -1 | -1.47 | 68 | 68.5 | 66.5 | 108745 |
| 1719419400 | 68 | -0.5 | -0.73 | 68.5 | 68.5 | 68 | 19129 |
| 1719333000 | 68.5 | 0 | 0.00 | 68.5 | 68.5 | 68.5 | 44449 |
| 1719246600 | 68.5 | -0.5 | -0.72 | 69 | 69 | 68.5 | 4190 |
| 1718987400 | 69 | 0 | 0.00 | 69 | 69 | 69 | 10119 |
| 1718901000 | 69 | 0 | 0.00 | 69 | 69 | 69 | 8629 |
| 1718814600 | 69 | -0.5 | -0.72 | 69.5 | 69.5 | 69 | 97537 |
| 1718728200 | 69.5 | 0 | 0.00 | 69.5 | 69.5 | 69.5 | 7519 |
| 1718641800 | 69.5 | -0.5 | -0.71 | 70 | 70 | 69.5 | 22445 |
| 1718382600 | 70 | 0 | 0.00 | 70 | 70 | 70 | 5711 |
| 1718296200 | 70 | 0 | 0.00 | 70 | 70 | 70 | 693712 |
| 1718209800 | 70 | -0.5 | -0.71 | 70.5 | 70.5 | 70 | 13591 |
| 1718123400 | 70.5 | -0.5 | -0.70 | 71 | 71 | 70 | 43759 |
| 1718037000 | 71 | 0 | 0.00 | 71 | 71 | 71 | 13906 |
| 1717777800 | 71 | -0.5 | -0.70 | 71.5 | 71.5 | 71 | 26650 |
| 1717691400 | 71.5 | 0 | 0.00 | 71.5 | 71.5 | 71.5 | 62176 |
| 1717605000 | 71.5 | 0 | 0.00 | 71.5 | 71.5 | 71.5 | 89844 |
| 1717518600 | 71.5 | 0 | 0.00 | 71.5 | 71.5 | 71.5 | 9347 |
| 1717432200 | 71.5 | 0 | 0.00 | 71.5 | 71.5 | 71.5 | 6852 |
| 1717173000 | 71.5 | 0 | 0.00 | 71.5 | 71.5 | 71.5 | 15472 |
| 1717086600 | 71.5 | -1.5 | -2.05 | 73 | 73 | 71.5 | 7639 |
| 1717000200 | 73 | 0 | 0.00 | 73 | 73 | 73 | 119 |
| 1716913800 | 73 | -3 | -3.95 | 76 | 76 | 73 | 42920 |
| 1716568200 | 76 | 0 | 0.00 | 76 | 76 | 76 | 104762 |
| 1716481800 | 76 | 2 | 2.70 | 74 | 76 | 74 | 1084398 |
| 1716395400 | 74 | 0 | 0.00 | 74 | 74 | 74 | 4607 |
| 1716309000 | 74 | -1.5 | -1.99 | 75.5 | 75.5 | 74 | 34686 |
| 1716222600 | 75.5 | 0 | 0.00 | 75.5 | 75.5 | 75.5 | 82197 |
| 1715963400 | 75.5 | 4.5 | 6.34 | 71 | 76.5 | 71 | 355593 |
| 1715877000 | 71 | 0 | 0.00 | 71 | 71 | 71 | 17434 |
| 1715790600 | 71 | 0.5 | 0.71 | 70.5 | 71.5 | 70.5 | 837912 |
| 1715704200 | 70.5 | 4 | 6.02 | 66.5 | 70.5 | 66.5 | 72780 |
| 1715617800 | 66.5 | -0.5 | -0.75 | 67 | 67 | 66.5 | 74789 |
| 1715358600 | 67 | -0.5 | -0.74 | 67.5 | 67.5 | 67 | 141989 |
| 1715272200 | 67.5 | 0.5 | 0.75 | 67 | 67.5 | 67 | 18349 |
| 1715185800 | 67 | 0 | 0.00 | 67 | 67 | 67 | 24966 |
| 1715099400 | 67 | 4 | 6.35 | 63 | 67 | 63 | 104438 |
| 1714753800 | 63 | 0 | 0.00 | 63 | 63 | 63 | 46273 |
| 1714667400 | 63 | 0 | 0.00 | 63 | 63 | 63 | 6021 |
| 1714581000 | 63 | -0.5 | -0.79 | 63.5 | 63.5 | 63 | 33031 |
| 1714494600 | 63.5 | -0.5 | -0.78 | 64 | 64 | 63.5 | 18684 |
| 1714408200 | 64 | 3.5 | 5.79 | 60.5 | 64.5 | 60.5 | 343083 |
| 1714149000 | 60.5 | 0 | 0.00 | 60.5 | 60.5 | 60.5 | 32317 |
| 1714062600 | 60.5 | 0.5 | 0.83 | 60.5 | 61 | 60.5 | 81092 |
| 1713976200 | 60 | -1.5 | -2.44 | 62.5 | 62.5 | 59.5 | 87906 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
