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 | 4.6 | 5.82278481013 | 79 | 84.8 | 78.8 | 56698 | 81.20156295 | DE |
| 4 | 1.2 | 1.45631067961 | 82.4 | 84.8 | 77 | 45608 | 80.26225058 | DE |
| 12 | 3.6 | 4.5 | 80 | 84.8 | 77 | 45888 | 79.40124557 | DE |
| 26 | 14.4 | 20.8092485549 | 69.2 | 86.8 | 66.2 | 93886 | 74.4486446 | DE |
| 52 | 7.6 | 10 | 76 | 95.8 | 66.2 | 149429 | 74.8209339 | DE |
| 156 | -56.4 | -40.2857142857 | 140 | 165 | 47 | 228148 | 81.68537473 | DE |
| 260 | -90.9 | -52.0916905444 | 174.5 | 193 | 47 | 217849 | 102.17178369 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732815000 | 83.6 | 0.4 | 0.48 | 83 | 84.8 | 83 | 83847 |
| 1732728600 | 83.2 | 1.7 | 2.09 | 81.2 | 83.2 | 81 | 65345 |
| 1732642200 | 81.5 | -1.5 | -1.81 | 82.8 | 83 | 81.5 | 148201 |
| 1732555800 | 83 | 4 | 5.06 | 80 | 83 | 80 | 25999 |
| 1732296600 | 79 | 0 | 0.00 | 78.8 | 79 | 78.8 | 25029 |
| 1732210200 | 79 | -0.9 | -1.13 | 79 | 79 | 79 | 50586 |
| 1732123800 | 79.9 | 0.4 | 0.50 | 79.9 | 79.9 | 79.9 | 14480 |
| 1732037400 | 79.5 | 1.5 | 1.92 | 81.8 | 81.8 | 79.5 | 222233 |
| 1731951000 | 78 | 0.4 | 0.52 | 77.2 | 78 | 77.2 | 35544 |
| 1731691800 | 77.6 | -5.8 | -6.95 | 80.2 | 80.2 | 77.6 | 74008 |
| 1731605400 | 83.4 | 6.4 | 8.31 | 83.4 | 83.4 | 83.4 | 54281 |
| 1731519000 | 77 | -3 | -3.75 | 77 | 77 | 77 | 43117 |
| 1731432600 | 80 | 0 | 0.00 | 80 | 80 | 80 | 5551 |
| 1731346200 | 80 | -0.6 | -0.74 | 82.8 | 82.8 | 80 | 12484 |
| 1731087000 | 80.6 | 0.6 | 0.75 | 80.6 | 80.6 | 80.6 | 84532 |
| 1731000600 | 80 | 0 | 0.00 | 80 | 80 | 80 | 0 |
| 1730914200 | 80 | -2.8 | -3.38 | 80 | 80 | 80 | 13453 |
| 1730827800 | 82.8 | 2.3 | 2.86 | 82.8 | 82.8 | 82.8 | 10546 |
| 1730741400 | 80.5 | 2.5 | 3.21 | 82.4 | 82.4 | 78.2 | 13843 |
| 1730482200 | 78 | -4.4 | -5.34 | 78 | 78 | 78 | 4339 |
| 1730395800 | 82.4 | -0.4 | -0.48 | 82.4 | 82.4 | 82.4 | 29163 |
| 1730309400 | 82.8 | 3 | 3.76 | 82.2 | 82.8 | 82.2 | 30818 |
| 1730223000 | 79.8 | 1.8 | 2.31 | 79.8 | 79.8 | 79.8 | 42328 |
| 1730136600 | 78 | -2.6 | -3.23 | 77.6 | 78 | 77.6 | 34135 |
| 1729873800 | 80.6 | 0 | 0.00 | 80.6 | 80.6 | 80 | 60648 |
| 1729787400 | 80.6 | 0.5 | 0.62 | 79 | 80.6 | 79 | 21741 |
| 1729701000 | 80.1 | 2.5 | 3.22 | 80.1 | 80.1 | 80.1 | 6045 |
| 1729614600 | 77.6 | -0.4 | -0.51 | 77.6 | 77.6 | 77.6 | 38888 |
| 1729528200 | 78 | -1 | -1.27 | 82.4 | 82.4 | 78 | 134635 |
| 1729269000 | 79 | -0.9 | -1.13 | 79 | 79 | 79 | 83502 |
| 1729182600 | 79.9 | 0.9 | 1.14 | 79.9 | 79.9 | 79.9 | 14393 |
| 1729096200 | 79 | 0 | 0.00 | 80.8 | 81.2 | 79 | 43276 |
| 1729009800 | 79 | 0 | 0.00 | 80 | 80.4 | 77.6 | 171767 |
| 1728923400 | 79 | 0 | 0.00 | 79 | 79 | 79 | 51483 |
| 1728664200 | 79 | 0 | 0.00 | 78 | 79 | 78 | 56517 |
| 1728577800 | 79 | 1.6 | 2.07 | 78 | 79 | 77.6 | 72749 |
| 1728491400 | 77.4 | -0.2 | -0.26 | 77.4 | 79.8 | 77.4 | 24727 |
| 1728405000 | 77.6 | 0 | 0.00 | 78 | 78 | 77.6 | 3497 |
| 1728318600 | 77.6 | -1 | -1.27 | 77.6 | 77.6 | 77.6 | 707 |
| 1728059400 | 78.6 | 1 | 1.29 | 77.4 | 78.6 | 77.4 | 7183 |
| 1727973000 | 77.6 | -0.4 | -0.51 | 78.2 | 78.2 | 77.6 | 30068 |
| 1727886600 | 78 | -0.6 | -0.76 | 78.2 | 78.2 | 78 | 22547 |
| 1727800200 | 78.6 | 0.2 | 0.26 | 78.8 | 79.8 | 78.6 | 58260 |
| 1727713800 | 78.4 | 0.4 | 0.51 | 79.8 | 79.8 | 78.4 | 27933 |
| 1727454600 | 78 | -0.4 | -0.51 | 78.6 | 79 | 78 | 31517 |
| 1727368200 | 78.4 | -0.3 | -0.38 | 79 | 79.8 | 78.4 | 57987 |
| 1727281800 | 78.7 | -1.1 | -1.38 | 79.4 | 79.8 | 78.7 | 42468 |
| 1727195400 | 79.8 | 0.6 | 0.76 | 79.8 | 79.8 | 79.8 | 21501 |
| 1727109000 | 79.2 | 1.2 | 1.54 | 78.6 | 79.2 | 78.6 | 69144 |
| 1726849800 | 78 | -1.4 | -1.76 | 79 | 79.8 | 77.8 | 128317 |
| 1726763400 | 79.4 | 0.2 | 0.25 | 78.4 | 79.4 | 78.4 | 53343 |
| 1726677000 | 79.2 | 0.4 | 0.51 | 79.2 | 79.2 | 79.2 | 24669 |
| 1726590600 | 78.8 | -2.4 | -2.96 | 82.8 | 82.8 | 78.2 | 133169 |
| 1726504200 | 81.2 | 2.2 | 2.78 | 81.2 | 81.2 | 81.2 | 1033 |
| 1726245000 | 79 | -0.8 | -1.00 | 79 | 79 | 79 | 33465 |
| 1726158600 | 79.8 | -0.2 | -0.25 | 79.8 | 79.8 | 79.8 | 85 |
| 1726072200 | 80 | 0 | 0.00 | 80 | 80 | 80 | 83428 |
| 1725985800 | 80 | 0 | 0.00 | 80 | 80.2 | 80 | 29742 |
| 1725899400 | 80 | -1.4 | -1.72 | 81 | 81 | 80 | 27966 |
| 1725640200 | 81.4 | 1.4 | 1.75 | 81.4 | 81.4 | 81.4 | 14910 |
| 1725553800 | 80 | 0 | 0.00 | 80 | 80 | 80 | 38699 |
| 1725467400 | 80 | -1.4 | -1.72 | 80 | 80 | 80 | 16012 |
| 1725381000 | 81.4 | 1.2 | 1.50 | 80 | 81.4 | 80 | 16541 |
| 1725294600 | 80.2 | 0.2 | 0.25 | 80.2 | 80.2 | 80.2 | 64272 |
| 1725035400 | 80 | -2.4 | -2.91 | 80 | 80 | 80 | 52692 |
| 1724949000 | 82.4 | 1.1 | 1.35 | 82.4 | 82.4 | 82.4 | 2 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
