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 | 1.95 | 2.52754374595 | 77.15 | 79.2 | 73.15 | 220022 | 76.532929 | DE |
| 4 | 7.5 | 10.4748603352 | 71.6 | 79.2 | 69.45 | 194438 | 75.20464123 | DE |
| 12 | 2.85 | 3.73770491803 | 76.25 | 79.25 | 69.15 | 186286 | 74.66908342 | DE |
| 26 | 0.65 | 0.828553218611 | 78.45 | 88.4 | 69.15 | 167051 | 78.24561807 | DE |
| 52 | -19.88 | -20.0848656294 | 98.98 | 104.4 | 69.15 | 156426 | 84.45704583 | DE |
| 156 | -49.7 | -38.5869565217 | 128.8 | 131.7 | 69.15 | 160960 | 90.52225559 | DE |
| 260 | -7.24 | -8.38545286078 | 86.34 | 134.95 | 42.5 | 179698 | 92.12934492 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738776600 | 76.75 | 0.45 | 0.59 | 76.2 | 76.75 | 75.55 | 191599 |
| 1738690200 | 76.3 | 1 | 1.33 | 75.6 | 76.3 | 74.55 | 219326 |
| 1738603800 | 75.3 | -1.7 | -2.21 | 73.75 | 75.6 | 73.15 | 240085 |
| 1738344600 | 77 | -0.5 | -0.65 | 77.55 | 77.65 | 76.75 | 257616 |
| 1738258200 | 77.5 | 0.35 | 0.45 | 77.15 | 78.3 | 77.05 | 191485 |
| 1738171800 | 77.15 | -0.25 | -0.32 | 77.3 | 77.65 | 76.3 | 210468 |
| 1738085400 | 77.4 | -0.25 | -0.32 | 77.25 | 78.45 | 77.05 | 194950 |
| 1737999000 | 77.65 | 0.35 | 0.45 | 76.75 | 78.35 | 76.65 | 183416 |
| 1737739800 | 77.3 | 2.3 | 3.07 | 75.4 | 78.3 | 75.4 | 215776 |
| 1737653400 | 75 | 0.65 | 0.87 | 74.65 | 75.05 | 74.4 | 135388 |
| 1737567000 | 74.35 | -0.2 | -0.27 | 74.45 | 75.15 | 74.1 | 139322 |
| 1737480600 | 74.55 | -1.3 | -1.71 | 75.6 | 75.6 | 74.15 | 216527 |
| 1737394200 | 75.85 | 0.9 | 1.20 | 74.95 | 76.35 | 74.3 | 218342 |
| 1737135000 | 74.95 | 0.95 | 1.28 | 74.1 | 75.05 | 73.55 | 227281 |
| 1737048600 | 74 | -0.05 | -0.07 | 74.5 | 74.6 | 73.65 | 137648 |
| 1736962200 | 74.05 | 2 | 2.78 | 72.3 | 74.05 | 72.3 | 213787 |
| 1736875800 | 72.05 | 0.2 | 0.28 | 72.75 | 73.45 | 72.05 | 229769 |
| 1736789400 | 71.85 | 1.85 | 2.64 | 70 | 72.05 | 69.45 | 208727 |
| 1736530200 | 70 | -1.6 | -2.23 | 71.35 | 72.15 | 70 | 143050 |
| 1736443800 | 71.6 | -0.15 | -0.21 | 71.6 | 72 | 71.2 | 114189 |
| 1736357400 | 71.75 | 0.1 | 0.14 | 71.5 | 72.2 | 70.8 | 149528 |
| 1736271000 | 71.65 | -0.5 | -0.69 | 72.1 | 73 | 71.3 | 221436 |
| 1736184600 | 72.15 | 2 | 2.85 | 70.9 | 73.2 | 70.9 | 230581 |
| 1735925400 | 70.15 | -1.45 | -2.03 | 71.5 | 71.85 | 70.05 | 94825 |
| 1735839000 | 71.6 | -1.95 | -2.65 | 73.8 | 73.95 | 70.95 | 162307 |
| 1735666200 | 73.55 | 1.45 | 2.01 | 71.85 | 73.55 | 71.85 | 61328 |
| 1735579800 | 72.1 | 0.5 | 0.70 | 71.25 | 72.4 | 71.2 | 82649 |
| 1735320600 | 71.6 | 0.6 | 0.85 | 71.35 | 71.95 | 71.15 | 100756 |
| 1735061400 | 71 | 0.3 | 0.42 | 70.75 | 71.8 | 70.75 | 52605 |
| 1734975000 | 70.7 | -0.2 | -0.28 | 70.65 | 71.35 | 70.3 | 97196 |
| 1734715800 | 70.9 | 0.3 | 0.42 | 69.8 | 70.9 | 69.15 | 333876 |
| 1734629400 | 70.6 | -1.6 | -2.22 | 71.15 | 71.65 | 70.4 | 189268 |
| 1734543000 | 72.2 | -0.1 | -0.14 | 72.65 | 72.95 | 72.1 | 203808 |
| 1734456600 | 72.3 | -1.45 | -1.97 | 72.95 | 73.85 | 72.2 | 202929 |
| 1734370200 | 73.75 | -1.65 | -2.19 | 75.15 | 75.85 | 73.35 | 200714 |
| 1734111000 | 75.4 | -1.55 | -2.01 | 76.8 | 76.85 | 74.75 | 220162 |
| 1734024600 | 76.95 | -1.1 | -1.41 | 78.05 | 78.8 | 76.95 | 143260 |
| 1733938200 | 78.05 | -0.3 | -0.38 | 77.9 | 79 | 77.4 | 126688 |
| 1733851800 | 78.35 | 0.15 | 0.19 | 77.55 | 78.65 | 76.65 | 147582 |
| 1733765400 | 78.2 | 1.65 | 2.16 | 76.85 | 78.65 | 76.85 | 232634 |
| 1733506200 | 76.55 | 0.5 | 0.66 | 76.15 | 77.05 | 76 | 122206 |
| 1733419800 | 76.05 | 2.35 | 3.19 | 73.35 | 76.2 | 73.15 | 193864 |
| 1733333400 | 73.7 | -0.05 | -0.07 | 73.65 | 74.3 | 73.05 | 173918 |
| 1733247000 | 73.75 | -1.75 | -2.32 | 75.65 | 76.4 | 73.75 | 320157 |
| 1733160600 | 75.5 | 0.5 | 0.67 | 74.1 | 75.6 | 74 | 343264 |
| 1732901400 | 75 | -0.1 | -0.13 | 74.65 | 75 | 73.75 | 152366 |
| 1732815000 | 75.1 | 1.15 | 1.56 | 74.25 | 75.25 | 74.25 | 99518 |
| 1732728600 | 73.95 | -0.1 | -0.14 | 74.1 | 74.95 | 73.3 | 185271 |
| 1732642200 | 74.05 | -1.7 | -2.24 | 77.3 | 77.4 | 74.05 | 266995 |
| 1732555800 | 75.75 | 0.95 | 1.27 | 75.15 | 76.25 | 74.6 | 355571 |
| 1732296600 | 74.8 | 0.4 | 0.54 | 74.85 | 75.1 | 73.3 | 198618 |
| 1732210200 | 74.4 | -0.8 | -1.06 | 75.05 | 75.2 | 73.85 | 135718 |
| 1732123800 | 75.2 | -1.1 | -1.44 | 76.65 | 76.7 | 74.95 | 198056 |
| 1732037400 | 76.3 | -1.1 | -1.42 | 77.25 | 77.7 | 74.8 | 172480 |
| 1731951000 | 77.4 | -0.95 | -1.21 | 78.6 | 79.25 | 77 | 145692 |
| 1731691800 | 78.35 | 1 | 1.29 | 76.15 | 78.5 | 76.1 | 238479 |
| 1731605400 | 77.35 | 0.45 | 0.59 | 76.25 | 77.7 | 76.05 | 173242 |
| 1731519000 | 76.9 | 0 | 0.00 | 76.9 | 76.9 | 76.9 | 0 |
| 1731432600 | 76.9 | -4.5 | -5.53 | 80.45 | 80.5 | 76.9 | 266904 |
| 1731346200 | 81.4 | 1.65 | 2.07 | 80.65 | 82.05 | 80.65 | 162165 |
| 1731087000 | 79.75 | -0.7 | -0.87 | 78.45 | 80.7 | 77.6 | 298510 |
| 1731000600 | 80.45 | -2.45 | -2.96 | 82.4 | 83.55 | 80.45 | 379061 |
| 1730914200 | 82.9 | 2.25 | 2.79 | 79.8 | 83.85 | 79.8 | 322799 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
