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 | 3.73134328358 | 67 | 70.5 | 65.6 | 2097729 | 68.51305862 | DE |
| 4 | -0.2 | -0.286944045911 | 69.7 | 73 | 64 | 2191815 | 68.21740832 | DE |
| 12 | 3 | 4.51127819549 | 66.5 | 73.7 | 64 | 1944711 | 67.95151901 | DE |
| 26 | 3.5 | 5.30303030303 | 66 | 73.7 | 61.7 | 2179351 | 66.88901692 | DE |
| 52 | 12.1 | 21.0801393728 | 57.4 | 73.7 | 43 | 2135528 | 62.64260663 | DE |
| 156 | -43 | -38.2222222222 | 112.5 | 112.5 | 36 | 1393992 | 63.08449176 | DE |
| 260 | 28.7 | 70.3431372549 | 40.8 | 114.5 | 22 | 1061412 | 62.95276759 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726849800 | 69.5 | -0.4 | -0.57 | 70.5 | 70.5 | 69 | 1676420 |
| 1726763400 | 69.9 | 0.9 | 1.30 | 69.2 | 70.5 | 69.2 | 1564509 |
| 1726677000 | 69 | -0.3 | -0.43 | 69.3 | 70 | 68.5 | 2993076 |
| 1726590600 | 69.3 | 1 | 1.46 | 69 | 69.5 | 68.1 | 1070546 |
| 1726504200 | 68.3 | 1.6 | 2.40 | 66.9 | 68.5 | 66.4 | 2714127 |
| 1726245000 | 66.7 | 0.7 | 1.06 | 67 | 67 | 65.599999 | 2146386 |
| 1726158600 | 66 | 0.2 | 0.30 | 66.5 | 66.7 | 65.7 | 2130708 |
| 1726072200 | 65.8 | 0.3 | 0.46 | 65.7 | 66 | 64.599999 | 1969526 |
| 1725985800 | 65.5 | 0.4 | 0.61 | 65.9 | 66.9 | 65.4 | 4321845 |
| 1725899400 | 65.099999 | -2.3 | -3.41 | 67.8 | 67.8 | 64 | 5607337 |
| 1725640200 | 67.4 | -1.2 | -1.75 | 68.1 | 68.9 | 67.3 | 2229404 |
| 1725553800 | 68.6 | -0.4 | -0.58 | 69 | 69.5 | 68.6 | 634254 |
| 1725467400 | 69 | -1 | -1.43 | 68.6 | 69.9 | 68.6 | 3621525 |
| 1725381000 | 70 | -1.4 | -1.96 | 71.4 | 72 | 69 | 1132654 |
| 1725294600 | 71.4 | -0.6 | -0.83 | 73 | 73 | 70.9 | 406565 |
| 1725035400 | 72 | 0 | 0.00 | 72.2 | 72.8 | 71.7 | 465652 |
| 1724949000 | 72 | 0.4 | 0.56 | 71.4 | 72.4 | 71.4 | 616935 |
| 1724862600 | 71.6 | -0.2 | -0.28 | 72 | 73 | 71.2 | 3809099 |
| 1724776200 | 71.8 | 0.5 | 0.70 | 71.2 | 73 | 69.5 | 2167145 |
| 1724430600 | 71.3 | 2.2 | 3.18 | 69.7 | 71.3 | 69.2 | 2043185 |
| 1724344200 | 69.1 | 0.1 | 0.14 | 69 | 69.4 | 68.8 | 3214450 |
| 1724257800 | 69 | 0 | 0.00 | 69.1 | 69.6 | 68.7 | 1695291 |
| 1724171400 | 69 | -0.3 | -0.43 | 69.5 | 69.7 | 68.6 | 484383 |
| 1724085000 | 69.3 | 0.6 | 0.87 | 67 | 69.6 | 67 | 1218726 |
| 1723825800 | 68.7 | 0.2 | 0.29 | 68.4 | 69 | 67.9 | 634170 |
| 1723739400 | 68.5 | 0.6 | 0.88 | 69 | 69 | 67.7 | 647591 |
| 1723653000 | 67.9 | 0.6 | 0.89 | 67 | 69 | 67 | 1331612 |
| 1723566600 | 67.3 | 0.6 | 0.90 | 66.7 | 67.9 | 66.7 | 647156 |
| 1723480200 | 66.7 | -0.3 | -0.45 | 67.5 | 67.5 | 65.3 | 1109864 |
| 1723221000 | 67 | 1 | 1.52 | 67.2 | 67.5 | 65.7 | 398487 |
| 1723134600 | 66 | -0.6 | -0.90 | 66.3 | 66.9 | 65.2 | 2350807 |
| 1723048200 | 66.599999 | 2 | 3.10 | 64.5 | 67.8 | 64.099999 | 1860028 |
| 1722961800 | 64.599999 | -0.4 | -0.62 | 65 | 66.2 | 64 | 1683676 |
| 1722875400 | 65 | -4.5 | -6.47 | 69 | 69 | 64 | 6177210 |
| 1722616200 | 69.5 | -3.5 | -4.79 | 72.7 | 72.7 | 69 | 2134076 |
| 1722529800 | 73 | 0.5 | 0.69 | 72.9 | 73.7 | 71.8 | 2757031 |
| 1722443400 | 72.5 | 3.6 | 5.22 | 70 | 72.5 | 69 | 3356018 |
| 1722357000 | 68.9 | 0 | 0.00 | 68.9 | 69.1 | 68.1 | 4428736 |
| 1722270600 | 68.9 | 0 | 0.00 | 69 | 70 | 68.5 | 743370 |
| 1722011400 | 68.9 | 1.9 | 2.84 | 67 | 68.9 | 66.8 | 1509773 |
| 1721925000 | 67 | -0.5 | -0.74 | 69.6 | 69.6 | 66 | 1046302 |
| 1721838600 | 67.5 | -0.9 | -1.32 | 68.5 | 68.5 | 67.4 | 1591961 |
| 1721752200 | 68.4 | -1.1 | -1.58 | 69.6 | 69.6 | 68.3 | 1053088 |
| 1721665800 | 69.5 | 0.5 | 0.72 | 68.6 | 69.5 | 68.2 | 619543 |
| 1721406600 | 69 | 0.7 | 1.02 | 68.2 | 69.1 | 67.5 | 2177159 |
| 1721320200 | 68.3 | 0.1 | 0.15 | 68.4 | 68.6 | 67.8 | 1853845 |
| 1721233800 | 68.2 | 0.6 | 0.89 | 68 | 68.2 | 66 | 1111056 |
| 1721147400 | 67.6 | 0.9 | 1.35 | 66.4 | 67.6 | 64.2 | 4704360 |
| 1721061000 | 66.7 | 0.2 | 0.30 | 66.9 | 67 | 66.5 | 2063965 |
| 1720801800 | 66.5 | -0.2 | -0.30 | 65.7 | 67.6 | 65.7 | 3458801 |
| 1720715400 | 66.7 | 0.3 | 0.45 | 67 | 67 | 66.2 | 1510019 |
| 1720629000 | 66.4 | 0.2 | 0.30 | 67.2 | 67.2 | 66.2 | 3250390 |
| 1720542600 | 66.2 | -2 | -2.93 | 67.9 | 68.1 | 65.7 | 2332394 |
| 1720456200 | 68.2 | 0.7 | 1.04 | 67 | 68.5 | 67 | 761870 |
| 1720197000 | 67.5 | 0.6 | 0.90 | 67 | 67.7 | 67 | 1505504 |
| 1720110600 | 66.9 | -0.8 | -1.18 | 68.7 | 68.7 | 66.4 | 1433114 |
| 1720024200 | 67.7 | 1.4 | 2.11 | 66.4 | 67.8 | 66.3 | 631789 |
| 1719937800 | 66.3 | -0.3 | -0.45 | 67 | 67 | 65.7 | 1840627 |
| 1719851400 | 66.599999 | 0.2 | 0.30 | 66.599999 | 67.3 | 66.599999 | 871019 |
| 1719592200 | 66.4 | -0.1 | -0.15 | 66.5 | 66.9 | 66 | 894233 |
| 1719505800 | 66.5 | 0.4 | 0.61 | 66 | 66.9 | 66 | 488531 |
| 1719419400 | 66.099999 | -1.9 | -2.79 | 68 | 68 | 65.5 | 2469983 |
| 1719333000 | 68 | 0 | 0.00 | 69 | 69 | 67.3 | 1293582 |
| 1719246600 | 68 | 0.5 | 0.74 | 67.2 | 68.2 | 66.599999 | 347332 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
