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 | -0.08 | -0.101755278555 | 78.62 | 79.68 | 76.84 | 773551 | 78.46139826 | DE |
| 4 | 5.5 | 7.53012048193 | 73.04 | 79.68 | 72.44 | 842432 | 76.2168835 | DE |
| 12 | 3.12 | 4.13683373111 | 75.42 | 82.76 | 71.62 | 1042526 | 77.42281753 | DE |
| 26 | 15.88 | 25.3431216087 | 62.66 | 82.76 | 61.73 | 1002318 | 73.36882868 | DE |
| 52 | 20.59 | 35.5306298533 | 57.95 | 82.76 | 48.87 | 1049747 | 65.56920338 | DE |
| 156 | 20.67 | 35.7179885951 | 57.87 | 82.76 | 35.18 | 1154433 | 56.46152101 | DE |
| 260 | 44.4 | 130.052724077 | 34.14 | 82.76 | 16.408 | 1339274 | 46.70566789 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 77.5 | -1 | -1.27 | 78.28 | 78.34 | 76.84 | 1043657 |
| 1721320200 | 78.5 | -0.1 | -0.13 | 78.6 | 79.68 | 77.52 | 1084603 |
| 1721233800 | 78.6 | -0.82 | -1.03 | 79.28 | 79.34 | 78.16 | 679004 |
| 1721147400 | 79.42 | 0.84 | 1.07 | 78.06 | 79.48 | 77.72 | 664436 |
| 1721061000 | 78.58 | -0.4 | -0.51 | 78.62 | 79.3 | 78.28 | 647719 |
| 1720801800 | 78.98 | 0.98 | 1.26 | 78.2 | 79.2 | 77.26 | 724086 |
| 1720715400 | 78 | 2.32 | 3.07 | 76.48 | 78.1 | 76.06 | 872874 |
| 1720629000 | 75.68 | 0.36 | 0.48 | 75.38 | 75.96 | 74.78 | 512530 |
| 1720542600 | 75.32 | -2.4 | -3.09 | 77.46 | 77.46 | 74.9 | 915812 |
| 1720456200 | 77.72 | 0.38 | 0.49 | 77.02 | 78.62 | 77.02 | 833460 |
| 1720197000 | 77.34 | -0.1 | -0.13 | 77.64 | 78.16 | 77.08 | 643467 |
| 1720110600 | 77.44 | 0.6 | 0.78 | 77 | 77.62 | 77 | 656622 |
| 1720024200 | 76.84 | 2.34 | 3.14 | 75.36 | 76.94 | 74.8 | 1055081 |
| 1719937800 | 74.5 | 0 | 0.00 | 73.72 | 74.56 | 72.88 | 1175722 |
| 1719851400 | 74.5 | 1.88 | 2.59 | 75.24 | 75.88 | 74.5 | 1167518 |
| 1719592200 | 72.62 | -0.58 | -0.79 | 73.94 | 73.94 | 72.52 | 993819 |
| 1719505800 | 73.2 | -0.22 | -0.30 | 73.46 | 73.82 | 73 | 713231 |
| 1719419400 | 73.42 | 0.1 | 0.14 | 73.64 | 73.8 | 72.44 | 1093329 |
| 1719333000 | 73.32 | 0.16 | 0.22 | 73.16 | 73.9 | 72.8 | 877685 |
| 1719246600 | 73.16 | 0.04 | 0.05 | 73.04 | 73.68 | 72.56 | 883406 |
| 1718987400 | 73.12 | -2.74 | -3.61 | 75.54 | 75.54 | 73.12 | 3359229 |
| 1718901000 | 75.86 | 1.26 | 1.69 | 74.84 | 75.9 | 74.6 | 1086799 |
| 1718814600 | 74.6 | -0.08 | -0.11 | 75 | 75.32 | 74.4 | 902000 |
| 1718728200 | 74.68 | 1.42 | 1.94 | 74.06 | 74.74 | 73.32 | 1056563 |
| 1718641800 | 73.26 | 0.96 | 1.33 | 72.9 | 73.54 | 72.48 | 1160090 |
| 1718382600 | 72.3 | -3.26 | -4.31 | 75.08 | 75.1 | 71.62 | 2929935 |
| 1718296200 | 75.56 | -2.5 | -3.20 | 77.72 | 77.9 | 75.22 | 1273199 |
| 1718209800 | 78.06 | 1.62 | 2.12 | 76.72 | 78.36 | 75.82 | 1100565 |
| 1718123400 | 76.44 | -0.68 | -0.88 | 77.22 | 77.62 | 75.96 | 1716404 |
| 1718037000 | 77.12 | -2.56 | -3.21 | 75.16 | 77.12 | 74.62 | 1693530 |
| 1717777800 | 79.68 | -0.88 | -1.09 | 80.86 | 80.86 | 79.04 | 1041171 |
| 1717691400 | 80.56 | -0.2 | -0.25 | 81.14 | 81.5 | 80.52 | 729392 |
| 1717605000 | 80.76 | 0.4 | 0.50 | 80.6 | 80.9 | 79.74 | 954677 |
| 1717518600 | 80.36 | -0.5 | -0.62 | 80.76 | 80.96 | 79.1 | 1506126 |
| 1717432200 | 80.86 | 0.28 | 0.35 | 81.72 | 82.26 | 80.6 | 1144365 |
| 1717173000 | 80.58 | -0.46 | -0.57 | 81.08 | 81.6 | 80.12 | 2193493 |
| 1717086600 | 81.04 | 0.26 | 0.32 | 80.44 | 81.26 | 80.38 | 882247 |
| 1717000200 | 80.78 | -0.88 | -1.08 | 81.38 | 81.76 | 80.62 | 942365 |
| 1716913800 | 81.66 | -0.28 | -0.34 | 82.16 | 82.76 | 81.32 | 965328 |
| 1716827400 | 81.94 | 0.24 | 0.29 | 81.78 | 82.12 | 81.72 | 371285 |
| 1716568200 | 81.7 | 0.32 | 0.39 | 80.94 | 81.84 | 80.92 | 719685 |
| 1716481800 | 81.38 | 1.24 | 1.55 | 80.12 | 81.56 | 80.02 | 913749 |
| 1716395400 | 80.14 | -0.68 | -0.84 | 80.76 | 80.8 | 79.98 | 895298 |
| 1716309000 | 80.82 | -0.8 | -0.98 | 81.72 | 81.8 | 80.42 | 773524 |
| 1716222600 | 81.62 | 0.24 | 0.29 | 81.38 | 81.96 | 81.3 | 262965 |
| 1715963400 | 81.38 | -0.22 | -0.27 | 81 | 81.68 | 80.36 | 1220383 |
| 1715877000 | 81.6 | -1.06 | -1.28 | 82.46 | 82.5 | 81.46 | 1043272 |
| 1715790600 | 82.66 | 1.4 | 1.72 | 81.6 | 82.7 | 81.16 | 1214801 |
| 1715704200 | 81.26 | 0.44 | 0.54 | 80.7 | 81.48 | 80.54 | 849720 |
| 1715617800 | 80.82 | 0.08 | 0.10 | 80.82 | 81.36 | 80.56 | 763936 |
| 1715358600 | 80.74 | 0.5 | 0.62 | 80.4 | 81.26 | 80.36 | 1055428 |
| 1715272200 | 80.24 | 0.74 | 0.93 | 79.3 | 80.54 | 79.04 | 684224 |
| 1715185800 | 79.5 | 1.1 | 1.40 | 78.6 | 80.52 | 78.56 | 1075897 |
| 1715099400 | 78.4 | 0.64 | 0.82 | 78 | 79 | 77.88 | 983906 |
| 1715013000 | 77.76 | 0.06 | 0.08 | 77.88 | 78.56 | 77.68 | 605204 |
| 1714753800 | 77.7 | 2 | 2.64 | 76.3 | 78.38 | 75.94 | 1131997 |
| 1714667400 | 75.7 | 1.04 | 1.39 | 75.4 | 76.22 | 74.96 | 1313777 |
| 1714494600 | 74.66 | -0.04 | -0.05 | 74.92 | 75.6 | 74.64 | 1133117 |
| 1714408200 | 74.7 | -0.54 | -0.72 | 75.42 | 75.56 | 74.52 | 1180241 |
| 1714149000 | 75.24 | 4.84 | 6.87 | 72.5 | 75.26 | 72.46 | 1714163 |
| 1714062600 | 70.4 | -0.42 | -0.59 | 70.54 | 70.82 | 69.52 | 962923 |
| 1713976200 | 70.82 | 0.36 | 0.51 | 70.76 | 71.26 | 70.34 | 843992 |
| 1713889800 | 70.46 | 0.06 | 0.09 | 70.7 | 70.8 | 69.84 | 963067 |
| 1713803400 | 70.4 | 0.14 | 0.20 | 70.92 | 71.02 | 70.1 | 625778 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
