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 | -1.20336943442 | 83.1 | 84.4 | 81.6 | 25719 | 83.06442502 | DE |
| 4 | 6.8 | 9.03054448871 | 75.3 | 84.4 | 74.7 | 30578 | 79.26300301 | DE |
| 12 | 8.3 | 11.2466124661 | 73.8 | 84.4 | 71.5 | 23112 | 76.51245311 | DE |
| 26 | 11.7 | 16.6193181818 | 70.4 | 84.4 | 69 | 18313 | 74.54147524 | DE |
| 52 | 17 | 26.113671275 | 65.1 | 84.4 | 61.8 | 16677 | 71.08418199 | DE |
| 156 | 35.3 | 75.4273504274 | 46.8 | 84.4 | 39.24 | 23900 | 56.58708139 | DE |
| 260 | 33 | 67.2097759674 | 49.1 | 84.4 | 26.7 | 33307 | 47.08488929 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740591000 | 82.3 | -1.2 | -1.44 | 83.8 | 83.8 | 82.3 | 35426 |
| 1740504600 | 83.5 | -0.2 | -0.24 | 81.8 | 83.9 | 81.6 | 41490 |
| 1740418200 | 83.7 | 0 | 0.00 | 83.4 | 84.4 | 83.4 | 14475 |
| 1740159000 | 83.7 | 1.2 | 1.45 | 82.7 | 83.7 | 82.5 | 17340 |
| 1740072600 | 82.5 | -0.3 | -0.36 | 83.1 | 83.2 | 82.4 | 19865 |
| 1739986200 | 82.8 | 0.3 | 0.36 | 82.8 | 83.1 | 82.6 | 16634 |
| 1739899800 | 82.5 | 1.2 | 1.48 | 81.6 | 82.8 | 81.1 | 52799 |
| 1739813400 | 81.3 | 0.9 | 1.12 | 80.9 | 82 | 80.3 | 15127 |
| 1739554200 | 80.4 | 1.6 | 2.03 | 80 | 81.4 | 78.9 | 38609 |
| 1739467800 | 78.8 | 0.4 | 0.51 | 77.9 | 79.8 | 77.9 | 42644 |
| 1739381400 | 78.4 | 0 | 0.00 | 78.4 | 78.4 | 78.4 | 0 |
| 1739295000 | 78.4 | 0.7 | 0.90 | 77.8 | 78.8 | 77.6 | 54544 |
| 1739208600 | 77.7 | 0.4 | 0.52 | 77.5 | 78.2 | 77.5 | 29935 |
| 1738949400 | 77.3 | -0.1 | -0.13 | 77.2 | 77.8 | 76.9 | 14129 |
| 1738863000 | 77.4 | 2 | 2.65 | 76.1 | 77.6 | 76.1 | 23672 |
| 1738776600 | 75.4 | 0.4 | 0.53 | 74.7 | 75.7 | 74.7 | 29789 |
| 1738690200 | 75 | -0.6 | -0.79 | 75.5 | 75.7 | 74.8 | 32023 |
| 1738603800 | 75.6 | -0.4 | -0.53 | 76.5 | 76.5 | 75.1 | 31048 |
| 1738344600 | 76 | 0.3 | 0.40 | 76.5 | 76.5 | 75.9 | 17706 |
| 1738258200 | 75.7 | 0.3 | 0.40 | 75.3 | 76.1 | 75.1 | 36132 |
| 1738171800 | 75.4 | 0.6 | 0.80 | 74.8 | 75.4 | 74.4 | 8829 |
| 1738085400 | 74.8 | 0.9 | 1.22 | 74.6 | 75.1 | 74.4 | 10604 |
| 1737999000 | 73.9 | 0.7 | 0.96 | 72.8 | 74 | 72.8 | 19820 |
| 1737739800 | 73.2 | -0.6 | -0.81 | 73.2 | 73.2 | 72.6 | 27257 |
| 1737653400 | 73.8 | -0.8 | -1.07 | 73.9 | 74.3 | 73.7 | 14174 |
| 1737567000 | 74.6 | -0.7 | -0.93 | 74.5 | 75.1 | 74.2 | 23190 |
| 1737480600 | 75.3 | 0 | 0.00 | 75.3 | 75.3 | 75.3 | 0 |
| 1737394200 | 75.3 | 0.2 | 0.27 | 75.3 | 76.2 | 74.9 | 7379 |
| 1737135000 | 75.1 | 1.8 | 2.46 | 73.9 | 76 | 73.8 | 34308 |
| 1737048600 | 73.3 | -0.2 | -0.27 | 74 | 74.9 | 72.8 | 41259 |
| 1736962200 | 73.5 | 1.2 | 1.66 | 73.3 | 74 | 73.1 | 32895 |
| 1736875800 | 72.3 | -0.4 | -0.55 | 72.2 | 73.6 | 71.9 | 26475 |
| 1736789400 | 72.7 | 0.2 | 0.28 | 72.2 | 72.8 | 71.9 | 15210 |
| 1736530200 | 72.5 | -2.1 | -2.82 | 73.5 | 74.3 | 72.5 | 25878 |
| 1736443800 | 74.6 | 0.9 | 1.22 | 74.9 | 74.9 | 73.6 | 5513 |
| 1736357400 | 73.7 | 0 | 0.00 | 73.6 | 74 | 73.1 | 7185 |
| 1736271000 | 73.7 | 0.1 | 0.14 | 73 | 73.9 | 73 | 22864 |
| 1736184600 | 73.6 | -0.8 | -1.08 | 74.6 | 74.6 | 73.4 | 21569 |
| 1735925400 | 74.4 | -0.8 | -1.06 | 74.8 | 74.9 | 74.1 | 9205 |
| 1735839000 | 75.2 | 0.2 | 0.27 | 73.9 | 75.3 | 73.9 | 13350 |
| 1735666200 | 75 | 1.3 | 1.76 | 73.6 | 75.2 | 73.6 | 18317 |
| 1735579800 | 73.7 | 0.4 | 0.55 | 73.1 | 73.7 | 72.9 | 25195 |
| 1735320600 | 73.3 | 0.7 | 0.96 | 72.9 | 73.5 | 72.7 | 14126 |
| 1735061400 | 72.6 | 0.4 | 0.55 | 72.2 | 73.1 | 72.2 | 2220 |
| 1734975000 | 72.2 | -0.6 | -0.82 | 72.5 | 73 | 72 | 13565 |
| 1734715800 | 72.8 | 0.1 | 0.14 | 71.8 | 72.8 | 71.5 | 32692 |
| 1734629400 | 72.7 | -0.9 | -1.22 | 72.9 | 73 | 72 | 25955 |
| 1734543000 | 73.6 | -0.5 | -0.67 | 74.1 | 74.3 | 73.4 | 14358 |
| 1734456600 | 74.1 | -1.2 | -1.59 | 74.1 | 74.6 | 73.7 | 21739 |
| 1734370200 | 75.3 | -0.2 | -0.26 | 75.2 | 76 | 74.9 | 13044 |
| 1734111000 | 75.5 | 0.5 | 0.67 | 75.5 | 75.7 | 74.8 | 7979 |
| 1734024600 | 75 | -0.9 | -1.19 | 75.2 | 75.7 | 75 | 10576 |
| 1733938200 | 75.9 | 0.5 | 0.66 | 75.9 | 76 | 75.3 | 8878 |
| 1733851800 | 75.4 | 0.8 | 1.07 | 74.9 | 75.4 | 74.1 | 13342 |
| 1733765400 | 74.6 | 0.8 | 1.08 | 74.9 | 75.8 | 74.4 | 34460 |
| 1733506200 | 73.8 | -0.1 | -0.14 | 74.3 | 74.4 | 73.8 | 8460 |
| 1733419800 | 73.9 | -0.1 | -0.14 | 73.8 | 74.1 | 73.3 | 10274 |
| 1733333400 | 74 | -0.2 | -0.27 | 74.6 | 74.6 | 73.7 | 15861 |
| 1733247000 | 74.2 | 0.4 | 0.54 | 73.1 | 74.5 | 72 | 27991 |
| 1733160600 | 73.8 | 0.5 | 0.68 | 73.9 | 74.8 | 73.3 | 23729 |
| 1732901400 | 73.3 | -0.4 | -0.54 | 73.6 | 74.4 | 73.1 | 14074 |
| 1732815000 | 73.7 | 0.2 | 0.27 | 74.8 | 74.8 | 73.7 | 5120 |
| 1732728600 | 73.5 | -0.6 | -0.81 | 73.8 | 74.1 | 73.1 | 7894 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
