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 | 0.02 | 0.0250062515629 | 79.98 | 83.54 | 79.42 | 969 | 80.92087944 | DE |
| 4 | 1.24 | 1.57440325038 | 78.76 | 83.54 | 72.2 | 713 | 77.23964093 | DE |
| 12 | -3.099999 | -3.73044408821 | 83.099999 | 86.16 | 72.2 | 654 | 78.68733975 | DE |
| 26 | -6.58 | -7.59990759991 | 86.58 | 91.02 | 72.2 | 738 | 81.85329983 | DE |
| 52 | -7.34 | -8.40393863064 | 87.34 | 94.16 | 72.2 | 626 | 82.66269248 | DE |
| 156 | -89.4 | -52.774498229 | 169.4 | 176.45 | 67.42 | 441 | 92.74156916 | DE |
| 260 | -65.28 | -44.9339207048 | 145.28 | 184.75 | 66.84 | 363 | 94.72630231 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721334360 | 79.8 | -2.18 | -2.66 | 81.66 | 83.54 | 79.7 | 975 |
| 1721248020 | 81.98 | -0.58 | -0.70 | 82.28 | 82.42 | 81.14 | 995 |
| 1721161560 | 82.56 | 2.38 | 2.97 | 79.72 | 82.7 | 79.44 | 226 |
| 1721075160 | 80.18 | -0.84 | -1.04 | 81.54 | 81.64 | 79.42 | 707 |
| 1720815960 | 81.02 | 1.02 | 1.28 | 79.98 | 81.22 | 79.92 | 1941 |
| 1720729560 | 80 | 3.7 | 4.85 | 76.459999 | 80 | 76.22 | 900 |
| 1720643220 | 76.3 | 1.08 | 1.44 | 74.84 | 76.3 | 74.38 | 197 |
| 1720556760 | 75.22 | 0.08 | 0.11 | 74.94 | 75.36 | 74.56 | 211 |
| 1720470360 | 75.14 | 1.9 | 2.59 | 73.48 | 75.14 | 73.239999 | 587 |
| 1720211220 | 73.239999 | -1.1 | -1.48 | 74.12 | 74.3 | 72.92 | 709 |
| 1720124820 | 74.34 | 0.24 | 0.32 | 73.84 | 74.44 | 73.84 | 652 |
| 1720038420 | 74.099999 | 0.34 | 0.46 | 73.959999 | 74.12 | 73.68 | 436 |
| 1719952020 | 73.76 | 1.26 | 1.74 | 72.58 | 73.94 | 72.2 | 734 |
| 1719865620 | 72.5 | -1.86 | -2.50 | 74.599999 | 74.599999 | 72.5 | 1496 |
| 1719606420 | 74.36 | -1.36 | -1.80 | 75.94 | 76.459999 | 73.76 | 784 |
| 1719520020 | 75.72 | -0.86 | -1.12 | 76.36 | 76.36 | 75.56 | 242 |
| 1719433620 | 76.58 | -0.12 | -0.16 | 76.68 | 77.02 | 75.66 | 997 |
| 1719347160 | 76.7 | -2.86 | -3.59 | 78.92 | 78.92 | 76.48 | 883 |
| 1719260820 | 79.56 | 1.32 | 1.69 | 78.94 | 79.56 | 78.58 | 330 |
| 1719001620 | 78.239999 | -0.02 | -0.03 | 78.76 | 78.76 | 78.2 | 261 |
| 1718915160 | 78.26 | 0.5 | 0.64 | 77.94 | 78.72 | 77.94 | 136 |
| 1718828820 | 77.76 | -0.34 | -0.44 | 78.12 | 78.42 | 77.76 | 133 |
| 1718742360 | 78.099999 | -0.36 | -0.46 | 78.58 | 79.18 | 77.92 | 487 |
| 1718656020 | 78.459999 | 0.66 | 0.85 | 77.86 | 78.58 | 77.86 | 122 |
| 1718396820 | 77.8 | -1.84 | -2.31 | 79.819999 | 79.86 | 77.5 | 602 |
| 1718310420 | 79.64 | -1.2 | -1.48 | 80.599999 | 80.599999 | 78.2 | 581 |
| 1718224020 | 80.84 | 3.04 | 3.91 | 77.8 | 81.84 | 77.68 | 980 |
| 1718137620 | 77.8 | 1.72 | 2.26 | 75.9 | 77.8 | 75.3 | 1687 |
| 1718051220 | 76.08 | -0.34 | -0.44 | 76.88 | 76.88 | 75.92 | 326 |
| 1717792020 | 76.42 | -0.3 | -0.39 | 77 | 77.099999 | 76.06 | 724 |
| 1717705620 | 76.72 | -0.82 | -1.06 | 77.4 | 77.44 | 76.5 | 96 |
| 1717619220 | 77.54 | 1.04 | 1.36 | 76.5 | 77.54 | 76.34 | 979 |
| 1717532820 | 76.5 | -2.5 | -3.16 | 78.62 | 79.08 | 76.28 | 2355 |
| 1717446420 | 79 | -1 | -1.25 | 80.58 | 80.94 | 78.52 | 765 |
| 1717187220 | 80 | 1.6 | 2.04 | 79 | 80 | 78.42 | 371 |
| 1717100820 | 78.4 | 1.6 | 2.08 | 76.02 | 78.5 | 76.02 | 589 |
| 1717014420 | 76.8 | -1.72 | -2.19 | 77.66 | 77.86 | 76.8 | 1264 |
| 1716928020 | 78.52 | -0.68 | -0.86 | 79.2 | 79.3 | 78.44 | 595 |
| 1716841560 | 79.2 | 0.14 | 0.18 | 79.2 | 79.5 | 79.04 | 412 |
| 1716582420 | 79.06 | -0.94 | -1.18 | 79.34 | 79.739999 | 79.02 | 125 |
| 1716496020 | 80 | -0.76 | -0.94 | 80.42 | 80.76 | 78.92 | 714 |
| 1716409620 | 80.76 | -0.84 | -1.03 | 81.4 | 81.4 | 80.739999 | 233 |
| 1716323160 | 81.599999 | -1.08 | -1.31 | 82.52 | 82.52 | 81.599999 | 136 |
| 1716236760 | 82.68 | 0.26 | 0.32 | 82.7 | 83.2 | 82.68 | 278 |
| 1715977620 | 82.42 | -0.3 | -0.36 | 82.86 | 83 | 82.3 | 344 |
| 1715891220 | 82.72 | -1.22 | -1.45 | 83.819999 | 84.28 | 82.239999 | 422 |
| 1715804820 | 83.94 | -0.78 | -0.92 | 85.16 | 85.739999 | 83.72 | 500 |
| 1715718420 | 84.72 | 1.04 | 1.24 | 83.78 | 85.22 | 83.44 | 175 |
| 1715631960 | 83.68 | 0.58 | 0.70 | 83.26 | 84.62 | 83.16 | 641 |
| 1715372820 | 83.099999 | 1.8 | 2.21 | 82.4 | 83.099999 | 82.4 | 148 |
| 1715286420 | 81.3 | 1.3 | 1.63 | 80.06 | 81.319999 | 79.76 | 306 |
| 1715200020 | 80 | -1.72 | -2.10 | 81.08 | 81.099999 | 79.78 | 181 |
| 1715113620 | 81.72 | 1.1 | 1.36 | 80.62 | 81.88 | 80.62 | 471 |
| 1715027220 | 80.62 | 0.64 | 0.80 | 80 | 81 | 79.76 | 979 |
| 1714768020 | 79.98 | 0.74 | 0.93 | 80.18 | 81.819999 | 78.739999 | 1404 |
| 1714681560 | 79.239999 | -6.88 | -7.99 | 85.48 | 85.9 | 77.8 | 2579 |
| 1714508820 | 86.12 | 1.16 | 1.37 | 84.7 | 86.16 | 84.22 | 959 |
| 1714422420 | 84.959999 | 1.08 | 1.29 | 83.7 | 85.06 | 83.64 | 249 |
| 1714163220 | 83.88 | 1.08 | 1.30 | 83.099999 | 84.4 | 82.56 | 270 |
| 1714076820 | 82.8 | -2.08 | -2.45 | 83.86 | 84.099999 | 81.76 | 1321 |
| 1713990420 | 84.88 | 0.02 | 0.02 | 84.66 | 85.04 | 84.62 | 324 |
| 1713903960 | 84.86 | 0.46 | 0.55 | 84.2 | 84.86 | 83.8 | 125 |
| 1713817560 | 84.4 | 0.4 | 0.48 | 83.78 | 84.48 | 83.239999 | 515 |
| 1713558420 | 84 | -0.48 | -0.57 | 83.52 | 84 | 83.459999 | 75 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
