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 | -3.38983050847 | 59 | 61 | 57 | 15622 | 59.34605044 | DE |
| 4 | -4 | -6.55737704918 | 61 | 62 | 57 | 11340 | 58.99007714 | DE |
| 12 | -12.5 | -17.9856115108 | 69.5 | 72 | 57 | 10098 | 62.51503922 | DE |
| 26 | -23 | -28.75 | 80 | 87.5 | 57 | 7624 | 66.57047298 | DE |
| 52 | -37.5 | -39.6825396825 | 94.5 | 94.5 | 57 | 8441 | 74.1494316 | DE |
| 156 | -18.5 | -24.5033112583 | 75.5 | 126.5 | 57 | 7838 | 87.90319006 | DE |
| 260 | -75.5 | -56.9811320755 | 132.5 | 142.5 | 40.11 | 46640 | 96.16634198 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 57 | -4 | -6.56 | 61 | 61 | 57 | 19191 |
| 1732210200 | 61 | 0 | 0.00 | 61 | 61 | 61 | 750 |
| 1732123800 | 61 | 2 | 3.39 | 61 | 61 | 61 | 53850 |
| 1732037400 | 59 | 0 | 0.00 | 59 | 59 | 59 | 0 |
| 1731951000 | 59 | 0 | 0.00 | 59 | 59 | 59 | 750 |
| 1731691800 | 59 | 0 | 0.00 | 59 | 59 | 59 | 0 |
| 1731605400 | 59 | 0 | 0.00 | 59 | 59 | 59 | 0 |
| 1731519000 | 59 | 0 | 0.00 | 59 | 59 | 59 | 0 |
| 1731432600 | 59 | 0 | 0.00 | 59 | 59 | 59 | 8901 |
| 1731346200 | 59 | 0 | 0.00 | 59 | 59 | 59 | 0 |
| 1731087000 | 59 | 0 | 0.00 | 59 | 59 | 59 | 5625 |
| 1731000600 | 59 | 1 | 1.72 | 58 | 59 | 57 | 81263 |
| 1730914200 | 58 | -4 | -6.45 | 62 | 62 | 58 | 45000 |
| 1730827800 | 62 | 0 | 0.00 | 62 | 62 | 59.5 | 0 |
| 1730741400 | 62 | 0 | 0.00 | 62 | 62 | 59.5 | 0 |
| 1730482200 | 62 | 0 | 0.00 | 62 | 62 | 62 | 1569 |
| 1730395800 | 62 | 2 | 3.33 | 62 | 62 | 62 | 1500 |
| 1730309400 | 60 | -1 | -1.64 | 62 | 62 | 60 | 100 |
| 1730223000 | 61 | 0 | 0.00 | 61 | 61 | 61 | 447 |
| 1730136600 | 61 | 0 | 0.00 | 61 | 61 | 61 | 0 |
| 1729873800 | 61 | 0 | 0.00 | 61 | 61 | 61 | 0 |
| 1729787400 | 61 | -1 | -1.61 | 62 | 62 | 59.5 | 5001 |
| 1729701000 | 62 | 0.5 | 0.81 | 61.5 | 62 | 61.5 | 12820 |
| 1729614600 | 61.5 | 0 | 0.00 | 61.5 | 61.5 | 61.5 | 31137 |
| 1729528200 | 61.5 | -2 | -3.15 | 63.5 | 63.5 | 61.5 | 2615 |
| 1729269000 | 63.5 | -2 | -3.05 | 65.5 | 65.5 | 63.5 | 70038 |
| 1729182600 | 65.5 | 0 | 0.00 | 65.5 | 65.5 | 65.5 | 0 |
| 1729096200 | 65.5 | 0 | 0.00 | 65.5 | 65.5 | 65.5 | 5241 |
| 1729009800 | 65.5 | 0 | 0.00 | 65.5 | 65.5 | 65.5 | 183 |
| 1728923400 | 65.5 | 0 | 0.00 | 65.5 | 65.5 | 65.5 | 25000 |
| 1728664200 | 65.5 | 0 | 0.00 | 65.5 | 65.5 | 65.5 | 5000 |
| 1728577800 | 65.5 | 0 | 0.00 | 65.5 | 65.5 | 65.5 | 1732 |
| 1728491400 | 65.5 | -0.5 | -0.76 | 66 | 66 | 65.5 | 54002 |
| 1728405000 | 66 | 0 | 0.00 | 66 | 66 | 66 | 0 |
| 1728318600 | 66 | 0 | 0.00 | 66 | 66 | 66 | 39 |
| 1728059400 | 66 | -0.5 | -0.75 | 66.5 | 66.5 | 66 | 10144 |
| 1727973000 | 66.5 | 0 | 0.00 | 66.5 | 66.5 | 66.5 | 0 |
| 1727886600 | 66.5 | 0 | 0.00 | 66.5 | 66.5 | 66.5 | 446 |
| 1727800200 | 66.5 | -0.5 | -0.75 | 67 | 69 | 66.5 | 124 |
| 1727713800 | 67 | -0.5 | -0.74 | 67.5 | 67.5 | 67 | 3034 |
| 1727454600 | 67.5 | 0 | 0.00 | 67.5 | 67.5 | 67.5 | 14673 |
| 1727368200 | 67.5 | 3.5 | 5.47 | 67.5 | 67.5 | 67.5 | 23898 |
| 1727281800 | 64 | -1 | -1.54 | 65 | 65 | 64 | 4640 |
| 1727195400 | 65 | 0 | 0.00 | 65 | 65 | 65 | 4413 |
| 1727109000 | 65 | 1 | 1.56 | 64 | 65 | 64 | 4689 |
| 1726849800 | 64 | 2.5 | 4.07 | 61.5 | 64 | 61.5 | 33250 |
| 1726763400 | 61.5 | -7 | -10.22 | 68.5 | 68.5 | 61 | 23156 |
| 1726677000 | 68.5 | 0 | 0.00 | 68.5 | 68.5 | 68.5 | 1138 |
| 1726590600 | 68.5 | 2.5 | 3.79 | 69.5 | 72 | 68.5 | 7654 |
| 1726504200 | 66 | -0.5 | -0.75 | 66.5 | 66.5 | 66 | 11066 |
| 1726245000 | 66.5 | 0 | 0.00 | 66.5 | 66.5 | 66.5 | 2906 |
| 1726158600 | 66.5 | 0 | 0.00 | 66.5 | 66.5 | 66.5 | 0 |
| 1726072200 | 66.5 | 0 | 0.00 | 66.5 | 66.5 | 66.5 | 0 |
| 1725985800 | 66.5 | -3 | -4.32 | 69.5 | 69.5 | 66.5 | 5000 |
| 1725899400 | 69.5 | 1 | 1.46 | 68.5 | 69.5 | 68.5 | 7 |
| 1725640200 | 68.5 | 0 | 0.00 | 68.5 | 68.5 | 68.5 | 13 |
| 1725553800 | 68.5 | 0 | 0.00 | 68.5 | 68.5 | 67.5 | 932 |
| 1725467400 | 68.5 | -1 | -1.44 | 69.5 | 69.5 | 68.5 | 28 |
| 1725381000 | 69.5 | 0 | 0.00 | 69.5 | 69.5 | 69.5 | 9 |
| 1725294600 | 69.5 | 0 | 0.00 | 69.5 | 69.5 | 69.5 | 0 |
| 1725035400 | 69.5 | 0 | 0.00 | 69.5 | 69.5 | 69.5 | 35000 |
| 1724949000 | 69.5 | 0 | 0.00 | 69.5 | 72 | 69.5 | 36 |
| 1724862600 | 69.5 | 0 | 0.00 | 69.5 | 69.5 | 69.5 | 0 |
| 1724776200 | 69.5 | 0 | 0.00 | 69.5 | 69.5 | 69.5 | 50014 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
