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 | -0.6 | -0.779220779221 | 77 | 77 | 75.4 | 1659466 | 76.48835186 | DE |
| 4 | -1.2 | -1.54639175258 | 77.6 | 79.6 | 75.2 | 836206 | 76.3186349 | DE |
| 12 | 11 | 16.8195718654 | 65.4 | 79.6 | 60.2 | 876010 | 75.5522841 | DE |
| 26 | 6.2 | 8.83190883191 | 70.2 | 79.6 | 60.2 | 501661 | 74.15779977 | DE |
| 52 | 3.2 | 4.37158469945 | 73.2 | 79.6 | 60.2 | 389386 | 73.16763193 | DE |
| 156 | -31.6 | -29.2592592593 | 108 | 112.8 | 60.2 | 295216 | 84.97324786 | DE |
| 260 | -28.6 | -27.2380952381 | 105 | 112.8 | 60.2 | 309015 | 86.11786883 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732815000 | 76.4 | -0.4 | -0.52 | 76.4 | 76.4 | 76.4 | 5994594 |
| 1732728600 | 76.8 | 0.8 | 1.05 | 77 | 77 | 76.8 | 3080729 |
| 1732642200 | 76 | 0 | 0.00 | 75.4 | 76 | 75.4 | 77352 |
| 1732555800 | 76 | 0 | 0.00 | 76 | 77 | 76 | 179217 |
| 1732296600 | 76 | 0.6 | 0.80 | 77 | 77 | 76 | 312453 |
| 1732210200 | 75.4 | -2 | -2.58 | 75.2 | 75.4 | 75.2 | 5092026 |
| 1732123800 | 77.4 | -0.4 | -0.51 | 79.6 | 79.6 | 76.2 | 1458956 |
| 1732037400 | 77.8 | 1 | 1.30 | 76.8 | 78.2 | 76.8 | 90934 |
| 1731951000 | 76.8 | -0.6 | -0.78 | 76.8 | 76.8 | 76.8 | 30760 |
| 1731691800 | 77.4 | -1.4 | -1.78 | 77.4 | 77.4 | 77.4 | 46458 |
| 1731605400 | 78.8 | 1.2 | 1.55 | 78.8 | 78.8 | 78.8 | 35358 |
| 1731519000 | 77.6 | -0.5 | -0.64 | 77.8 | 78.8 | 77.6 | 165475 |
| 1731432600 | 78.1 | 0.2 | 0.26 | 78.1 | 78.1 | 78.1 | 31739 |
| 1731346200 | 77.9 | 1.1 | 1.43 | 76.8 | 78.8 | 76.8 | 87073 |
| 1731087000 | 76.8 | -1.2 | -1.54 | 76.8 | 76.8 | 76.8 | 25322 |
| 1731000600 | 78 | 0.4 | 0.52 | 76.8 | 78 | 76.8 | 31845 |
| 1730914200 | 77.6 | -0.2 | -0.26 | 77.6 | 77.6 | 77.6 | 18723 |
| 1730827800 | 77.8 | 0.2 | 0.26 | 77.8 | 77.8 | 77.8 | 125358 |
| 1730741400 | 77.6 | 0.2 | 0.26 | 77.6 | 78 | 77.6 | 239810 |
| 1730482200 | 77.4 | -0.4 | -0.51 | 77.6 | 77.6 | 77 | 123685 |
| 1730395800 | 77.8 | 0.2 | 0.26 | 78 | 78 | 77.8 | 15340 |
| 1730309400 | 77.6 | 0 | 0.00 | 77.8 | 77.8 | 77.6 | 254353 |
| 1730223000 | 77.6 | 0 | 0.00 | 77.4 | 77.6 | 77.4 | 1326013 |
| 1730136600 | 77.6 | -0.5 | -0.64 | 77.8 | 77.8 | 77.6 | 176129 |
| 1729873800 | 78.1 | 0.2 | 0.26 | 77.6 | 78.1 | 77.6 | 662118 |
| 1729787400 | 77.9 | 0.3 | 0.39 | 77.4 | 77.9 | 77.4 | 131199 |
| 1729701000 | 77.6 | 0.6 | 0.78 | 77 | 77.6 | 76.8 | 237039 |
| 1729614600 | 77 | -0.2 | -0.26 | 77.2 | 77.2 | 77 | 190854 |
| 1729528200 | 77.2 | 0.2 | 0.26 | 77.2 | 77.2 | 77.2 | 183288 |
| 1729269000 | 77 | 0 | 0.00 | 77 | 77 | 77 | 198426 |
| 1729182600 | 77 | 0 | 0.00 | 77 | 77 | 77 | 307404 |
| 1729096200 | 77 | 0 | 0.00 | 77.6 | 77.6 | 77 | 3571352 |
| 1729009800 | 77 | 0 | 0.00 | 77 | 77 | 77 | 107076 |
| 1728923400 | 77 | 0.2 | 0.26 | 76.8 | 77.8 | 76.8 | 82469 |
| 1728664200 | 76.8 | -1.2 | -1.54 | 77.8 | 77.8 | 76.8 | 75065 |
| 1728577800 | 78 | 1 | 1.30 | 76.8 | 78 | 76.8 | 5369383 |
| 1728491400 | 77 | 0.2 | 0.26 | 76.6 | 78.6 | 76.6 | 13000994 |
| 1728405000 | 76.8 | 0.4 | 0.52 | 77.8 | 77.8 | 76.6 | 284735 |
| 1728318600 | 76.4 | 0 | 0.00 | 77 | 77 | 76.4 | 1359479 |
| 1728059400 | 76.4 | -0.4 | -0.52 | 76.2 | 76.6 | 76.2 | 783910 |
| 1727973000 | 76.8 | 12.8 | 20.00 | 79.6 | 79.6 | 76.2 | 3161967 |
| 1727886600 | 64 | -0.8 | -1.23 | 65 | 65 | 64 | 145855 |
| 1727800200 | 64.8 | -0.8 | -1.22 | 66.4 | 66.4 | 64.8 | 117824 |
| 1727713800 | 65.599999 | 1.6 | 2.50 | 65.4 | 66 | 64.2 | 77321 |
| 1727454600 | 64 | 1 | 1.59 | 62.8 | 65 | 62.8 | 305958 |
| 1727368200 | 63 | 1.4 | 2.27 | 61.8 | 63 | 61.8 | 253869 |
| 1727281800 | 61.6 | 0.2 | 0.33 | 61.6 | 62 | 61 | 1078712 |
| 1727195400 | 61.4 | -0.6 | -0.97 | 62 | 62 | 60.2 | 293278 |
| 1727109000 | 62 | -1.6 | -2.52 | 62.4 | 62.4 | 62 | 477549 |
| 1726849800 | 63.6 | 1.2 | 1.92 | 63 | 63.6 | 62 | 543652 |
| 1726763400 | 62.4 | -2 | -3.11 | 62.4 | 62.4 | 62.4 | 74609 |
| 1726677000 | 64.4 | 0.8 | 1.26 | 63.8 | 64.4 | 63.6 | 183320 |
| 1726590600 | 63.6 | -1.4 | -2.15 | 65 | 65 | 63.6 | 78259 |
| 1726504200 | 65 | 1.2 | 1.88 | 63.8 | 65 | 63.8 | 489335 |
| 1726245000 | 63.8 | -0.2 | -0.31 | 64 | 64.4 | 63.8 | 203779 |
| 1726158600 | 64 | 0 | 0.00 | 66 | 66.2 | 64 | 229004 |
| 1726072200 | 64 | -2.1 | -3.18 | 65.2 | 65.2 | 64 | 132022 |
| 1725985800 | 66.099999 | -0.7 | -1.05 | 66.4 | 66.4 | 66 | 58946 |
| 1725899400 | 66.8 | 0.2 | 0.30 | 66 | 67 | 66 | 114666 |
| 1725640200 | 66.599999 | 1.6 | 2.46 | 65.4 | 66.599999 | 65.4 | 161850 |
| 1725553800 | 65 | -1 | -1.52 | 65 | 65 | 65 | 49673 |
| 1725467400 | 66 | 0 | 0.00 | 66 | 66 | 66 | 179006 |
| 1725381000 | 66 | -2 | -2.94 | 66 | 66 | 66 | 263642 |
| 1725294600 | 68 | 1.2 | 1.80 | 66.8 | 68 | 66.8 | 194519 |
| 1725035400 | 66.8 | 1.6 | 2.45 | 66.8 | 67 | 66.8 | 8610 |
| 1724949000 | 65.2 | -1.5 | -2.25 | 65.4 | 65.4 | 65.2 | 140235 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
