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 | 0.7 | 0.904392764858 | 77.4 | 79.1 | 76.5 | 7265 | 78.38065742 | DE |
| 4 | 4.8 | 6.54843110505 | 73.3 | 79.1 | 71.6 | 22958 | 74.08452654 | DE |
| 12 | 6.2 | 8.6230876217 | 71.9 | 79.5 | 70.7 | 16790 | 74.89940644 | DE |
| 26 | -3.7 | -4.52322738386 | 81.8 | 86.1 | 70.7 | 14002 | 76.66487718 | DE |
| 52 | 8.2 | 11.7310443491 | 69.9 | 86.1 | 61.4 | 12636 | 74.96862356 | DE |
| 156 | -34.9 | -30.8849557522 | 113 | 121.8 | 61.4 | 10338 | 81.76606025 | DE |
| 260 | 16.1 | 25.9677419355 | 62 | 121.8 | 54 | 8204 | 81.31310709 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 78.1 | -1 | -1.26 | 79.1 | 79.1 | 77.8 | 6777 |
| 1721320200 | 79.1 | 1.1 | 1.41 | 78.3 | 79.1 | 78 | 5370 |
| 1721233800 | 78 | -0.1 | -0.13 | 78 | 78.6 | 77.6 | 7222 |
| 1721147400 | 78.1 | -0.7 | -0.89 | 78.8 | 78.8 | 77.5 | 8420 |
| 1721061000 | 78.8 | 1.4 | 1.81 | 77 | 78.8 | 76.8 | 11618 |
| 1720801800 | 77.4 | 0 | 0.00 | 77.4 | 77.4 | 76.5 | 3694 |
| 1720715400 | 77.4 | 1.2 | 1.57 | 76.4 | 77.4 | 75.7 | 5428 |
| 1720629000 | 76.2 | 1.8 | 2.42 | 74.4 | 76.3 | 74.3 | 11897 |
| 1720542600 | 74.4 | -0.7 | -0.93 | 75.2 | 75.7 | 73.8 | 10295 |
| 1720456200 | 75.1 | -0.8 | -1.05 | 75.7 | 76.9 | 75.1 | 16761 |
| 1720197000 | 75.9 | 1 | 1.34 | 75 | 75.9 | 74.9 | 8737 |
| 1720110600 | 74.9 | -0.9 | -1.19 | 76 | 76.2 | 74 | 8296 |
| 1720024200 | 75.8 | 1.1 | 1.47 | 75.5 | 76.1 | 74.4 | 14060 |
| 1719937800 | 74.7 | 0.7 | 0.95 | 74.3 | 75.2 | 73.1 | 11507 |
| 1719851400 | 74 | 1.2 | 1.65 | 76.4 | 76.8 | 73.4 | 11025 |
| 1719592200 | 72.8 | 0 | 0.00 | 72.8 | 72.8 | 71.6 | 25492 |
| 1719505800 | 72.8 | -0.5 | -0.68 | 73.4 | 73.4 | 71.6 | 11634 |
| 1719419400 | 73.3 | 0 | 0.00 | 73.4 | 73.7 | 72.5 | 24192 |
| 1719333000 | 73.3 | -0.1 | -0.14 | 73.1 | 73.5 | 72.5 | 21952 |
| 1719246600 | 73.4 | 0.1 | 0.14 | 73 | 74 | 72.5 | 10244 |
| 1718987400 | 73.3 | 0 | 0.00 | 73.3 | 74 | 72.3 | 231323 |
| 1718901000 | 73.3 | 0.8 | 1.10 | 73 | 73.3 | 71.9 | 8997 |
| 1718814600 | 72.5 | -0.3 | -0.41 | 72.9 | 73.5 | 72.5 | 10995 |
| 1718728200 | 72.8 | 0.9 | 1.25 | 72.2 | 73.3 | 72.2 | 14664 |
| 1718641800 | 71.9 | 0.9 | 1.27 | 71 | 73 | 70.8 | 21958 |
| 1718382600 | 71 | -2.8 | -3.79 | 73.5 | 73.7 | 70.7 | 37156 |
| 1718296200 | 73.8 | -1.8 | -2.38 | 75.6 | 75.6 | 73.4 | 11306 |
| 1718209800 | 75.6 | 0.6 | 0.80 | 75 | 76.2 | 73.7 | 11604 |
| 1718123400 | 75 | -2.9 | -3.72 | 77.9 | 78.1 | 75 | 16612 |
| 1718037000 | 77.9 | 0.7 | 0.91 | 77.1 | 77.9 | 76.8 | 14892 |
| 1717777800 | 77.2 | -1.6 | -2.03 | 78.7 | 78.9 | 76.7 | 7475 |
| 1717691400 | 78.8 | 0.1 | 0.13 | 78.7 | 79.4 | 78.1 | 8024 |
| 1717605000 | 78.7 | 0.8 | 1.03 | 78 | 79.4 | 78 | 7215 |
| 1717518600 | 77.9 | -0.5 | -0.64 | 78.4 | 78.8 | 77.9 | 9379 |
| 1717432200 | 78.4 | 0.8 | 1.03 | 78 | 79.3 | 77.9 | 8031 |
| 1717173000 | 77.6 | -0.7 | -0.89 | 78 | 78.2 | 77 | 14694 |
| 1717086600 | 78.3 | 1.6 | 2.09 | 76.7 | 78.3 | 76.7 | 10158 |
| 1717000200 | 76.7 | -1.4 | -1.79 | 76.8 | 77.8 | 76.3 | 11149 |
| 1716913800 | 78.1 | 0.5 | 0.64 | 77.9 | 78.6 | 77.6 | 7195 |
| 1716827400 | 77.6 | 1.4 | 1.84 | 76.7 | 77.6 | 76.5 | 11098 |
| 1716568200 | 76.2 | -0.5 | -0.65 | 76.5 | 76.7 | 75.8 | 6464 |
| 1716481800 | 76.7 | -1.2 | -1.54 | 78.4 | 78.4 | 76.6 | 8896 |
| 1716395400 | 77.9 | 1.4 | 1.83 | 76.2 | 78.5 | 75.9 | 10598 |
| 1716309000 | 76.5 | -1.1 | -1.42 | 77.7 | 77.7 | 76.5 | 9908 |
| 1716222600 | 77.6 | 0 | 0.00 | 77.8 | 78.2 | 77.3 | 3512 |
| 1715963400 | 77.6 | -1.3 | -1.65 | 78.7 | 78.7 | 77 | 9303 |
| 1715877000 | 78.9 | -0.1 | -0.13 | 78.9 | 79.3 | 78.7 | 3974 |
| 1715790600 | 79 | 1 | 1.28 | 78 | 79.5 | 77.8 | 19588 |
| 1715704200 | 78 | 3.5 | 4.70 | 74.6 | 78 | 74.5 | 22510 |
| 1715617800 | 74.5 | 0 | 0.00 | 74.3 | 75.3 | 73.7 | 13210 |
| 1715358600 | 74.5 | -1 | -1.32 | 75.5 | 76.4 | 74.5 | 11937 |
| 1715272200 | 75.5 | -1.5 | -1.95 | 76.9 | 77.1 | 75.5 | 8577 |
| 1715185800 | 77 | -0.8 | -1.03 | 78.1 | 78.5 | 76.8 | 7802 |
| 1715099400 | 77.8 | 0.2 | 0.26 | 77.7 | 78.1 | 77.2 | 17321 |
| 1715013000 | 77.6 | 1.1 | 1.44 | 76.8 | 77.7 | 76.8 | 15015 |
| 1714753800 | 76.5 | 1.5 | 2.00 | 75 | 76.5 | 74.7 | 29288 |
| 1714667400 | 75 | 1.2 | 1.63 | 73.6 | 75 | 73.3 | 34389 |
| 1714494600 | 73.8 | 0.4 | 0.54 | 73.6 | 74 | 73.5 | 21484 |
| 1714408200 | 73.4 | 0.7 | 0.96 | 73 | 74.3 | 73 | 14855 |
| 1714149000 | 72.7 | 1.1 | 1.54 | 71.9 | 73 | 71.4 | 20231 |
| 1714062600 | 71.6 | -0.8 | -1.10 | 72.3 | 73.2 | 71.6 | 31941 |
| 1713976200 | 72.4 | -6.3 | -8.01 | 74.7 | 74.7 | 71.9 | 35113 |
| 1713889800 | 78.7 | 0 | 0.00 | 79.2 | 79.6 | 77.9 | 7787 |
| 1713803400 | 78.7 | 1.5 | 1.94 | 77.1 | 78.7 | 77.1 | 7817 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
