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 | -4.54545454545 | 66 | 66.5 | 60.5 | 226602 | 63.26522758 | DE |
| 4 | -8 | -11.2676056338 | 71 | 72 | 60.5 | 183371 | 67.48566824 | DE |
| 12 | 2 | 3.27868852459 | 61 | 72 | 60.5 | 174232 | 67.85872283 | DE |
| 26 | 10 | 18.8679245283 | 53 | 72 | 48 | 225234 | 63.34270613 | DE |
| 52 | 40.75 | 183.146067416 | 22.25 | 72 | 21.25 | 230262 | 50.18319333 | DE |
| 156 | 0.5 | 0.8 | 62.5 | 79 | 21.25 | 184470 | 45.5447011 | DE |
| 260 | 0 | 0 | 63 | 117 | 21.25 | 174915 | 58.12457195 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723739400 | 63 | 1.5 | 2.44 | 61.5 | 63 | 61.5 | 194592 |
| 1723653000 | 61.5 | -2.5 | -3.91 | 65 | 65 | 60.5 | 438772 |
| 1723566600 | 64 | -2.5 | -3.76 | 66.5 | 66.5 | 64 | 316039 |
| 1723480200 | 66.5 | 0 | 0.00 | 66.5 | 66.5 | 66.5 | 45511 |
| 1723221000 | 66.5 | -0.5 | -0.75 | 66 | 66.5 | 66 | 138096 |
| 1723134600 | 67 | 0.5 | 0.75 | 66.5 | 67 | 66 | 73263 |
| 1723048200 | 66.5 | -0.5 | -0.75 | 66.5 | 66.5 | 66.5 | 60674 |
| 1722961800 | 67 | -1 | -1.47 | 67 | 67 | 67 | 82321 |
| 1722875400 | 68 | -3 | -4.23 | 71 | 71 | 67 | 298774 |
| 1722616200 | 71 | -1 | -1.39 | 71.5 | 71.5 | 71 | 166432 |
| 1722529800 | 72 | 3 | 4.35 | 69.5 | 72 | 69.5 | 463915 |
| 1722443400 | 69 | 0.5 | 0.73 | 68.5 | 69 | 68.5 | 204187 |
| 1722357000 | 68.5 | 0 | 0.00 | 68.5 | 68.5 | 68.5 | 23076 |
| 1722270600 | 68.5 | 0 | 0.00 | 68.5 | 68.5 | 68.5 | 73774 |
| 1722011400 | 68.5 | 1 | 1.48 | 67.5 | 68.5 | 67.5 | 185337 |
| 1721925000 | 67.5 | -3 | -4.26 | 70.5 | 70.5 | 67.5 | 354752 |
| 1721838600 | 70.5 | 0 | 0.00 | 70.5 | 70.5 | 70 | 126965 |
| 1721752200 | 70.5 | 1 | 1.44 | 69.5 | 70.5 | 69.5 | 253198 |
| 1721665800 | 69.5 | 0 | 0.00 | 69.5 | 70 | 69.5 | 110085 |
| 1721406600 | 69.5 | -1.5 | -2.11 | 71 | 71 | 69.5 | 57651 |
| 1721320200 | 71 | -0.5 | -0.70 | 71.5 | 71.5 | 71 | 280333 |
| 1721233800 | 71.5 | 5.5 | 8.33 | 66 | 71.5 | 66 | 807705 |
| 1721147400 | 66 | 1 | 1.54 | 66 | 66.5 | 66 | 197541 |
| 1721061000 | 65 | -1 | -1.52 | 66 | 66 | 65 | 173613 |
| 1720801800 | 66 | -0.5 | -0.75 | 66.5 | 66.5 | 66 | 32200 |
| 1720715400 | 66.5 | -0.5 | -0.75 | 67 | 67 | 66.5 | 55258 |
| 1720629000 | 67 | 0 | 0.00 | 67 | 67 | 67 | 171009 |
| 1720542600 | 67 | -0.5 | -0.74 | 67.5 | 67.5 | 67 | 42132 |
| 1720456200 | 67.5 | 0 | 0.00 | 67.5 | 67.5 | 67.5 | 67769 |
| 1720197000 | 67.5 | 0 | 0.00 | 67.5 | 67.5 | 67.5 | 44520 |
| 1720110600 | 67.5 | 1 | 1.50 | 66.5 | 67.5 | 66.5 | 69755 |
| 1720024200 | 66.5 | 0 | 0.00 | 66.5 | 66.5 | 66.5 | 226826 |
| 1719937800 | 66.5 | 0 | 0.00 | 66.5 | 66.5 | 66.5 | 36333 |
| 1719851400 | 66.5 | -2.3 | -3.34 | 67.5 | 67.5 | 66.5 | 72831 |
| 1719592200 | 68.8 | -0.7 | -1.01 | 69.5 | 69.5 | 67.5 | 77632 |
| 1719505800 | 69.5 | 0 | 0.00 | 69.5 | 69.5 | 69.5 | 24957 |
| 1719419400 | 69.5 | 0 | 0.00 | 69.5 | 69.5 | 69.5 | 39083 |
| 1719333000 | 69.5 | 0 | 0.00 | 69.5 | 69.5 | 69.5 | 78349 |
| 1719246600 | 69.5 | 0 | 0.00 | 69.5 | 69.5 | 69.5 | 57377 |
| 1718987400 | 69.5 | -1 | -1.42 | 70.5 | 70.5 | 69.5 | 183400 |
| 1718901000 | 70.5 | 0 | 0.00 | 70.5 | 70.5 | 70 | 209210 |
| 1718814600 | 70.5 | 1 | 1.44 | 69.5 | 70.5 | 69.5 | 305980 |
| 1718728200 | 69.5 | 2.5 | 3.73 | 67 | 69.5 | 67 | 124882 |
| 1718641800 | 67 | 3.2 | 5.02 | 66.5 | 67 | 66.5 | 76006 |
| 1718382600 | 63.8 | -3.7 | -5.48 | 66.5 | 66.5 | 63.8 | 263966 |
| 1718296200 | 67.5 | 0.5 | 0.75 | 67.5 | 67.5 | 67.5 | 85258 |
| 1718209800 | 67 | -2.5 | -3.60 | 69.5 | 69.5 | 67 | 349145 |
| 1718123400 | 69.5 | -0.5 | -0.71 | 70 | 70 | 69.5 | 47315 |
| 1718037000 | 70 | -1.5 | -2.10 | 71.5 | 71.5 | 70 | 118656 |
| 1717777800 | 71.5 | 1 | 1.42 | 70.5 | 71.5 | 70.5 | 358583 |
| 1717691400 | 70.5 | 2 | 2.92 | 68.5 | 72 | 68.5 | 287300 |
| 1717605000 | 68.5 | 0 | 0.00 | 68.5 | 68.5 | 68.5 | 52253 |
| 1717518600 | 68.5 | 0.5 | 0.74 | 68 | 69 | 68 | 180179 |
| 1717432200 | 68 | 3 | 4.62 | 66 | 68 | 66 | 281259 |
| 1717173000 | 65 | -1 | -1.52 | 66 | 66 | 65 | 166279 |
| 1717086600 | 66 | 3 | 4.76 | 62.5 | 66 | 62.5 | 432744 |
| 1717000200 | 63 | 0 | 0.00 | 63 | 63 | 62.5 | 190272 |
| 1716913800 | 63 | 1 | 1.61 | 62 | 63 | 62 | 85582 |
| 1716568200 | 62 | 1 | 1.64 | 61 | 62 | 60.5 | 258756 |
| 1716481800 | 61 | 1 | 1.67 | 60 | 61 | 59 | 347258 |
| 1716395400 | 60 | 0.5 | 0.84 | 59.5 | 60 | 59.5 | 142120 |
| 1716309000 | 59.5 | -0.1 | -0.17 | 59.5 | 59.5 | 58.5 | 100532 |
| 1716222600 | 59.6 | 1.1 | 1.88 | 59 | 61.5 | 59 | 915259 |
| 1715963400 | 58.5 | 2.5 | 4.46 | 56 | 58.5 | 56 | 265311 |
| 1715877000 | 56 | 0 | 0.00 | 56 | 56.5 | 55 | 466310 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
