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 | -0.2 | -0.263157894737 | 76 | 76.4 | 75.6 | 486 | 75.69263071 | DE |
| 4 | -5 | -6.18811881188 | 80.8 | 82 | 75 | 561 | 77.7003475 | DE |
| 12 | 2.4 | 3.26975476839 | 73.4 | 82 | 72.8 | 432 | 77.79230324 | DE |
| 26 | 12.8 | 20.3174603175 | 63 | 82 | 62.2 | 505 | 71.84322042 | DE |
| 52 | 6.6 | 9.53757225434 | 69.2 | 82 | 62 | 361 | 70.26077353 | DE |
| 156 | -12 | -13.6674259681 | 87.8 | 91.6 | 60.4 | 295 | 73.81808238 | DE |
| 260 | -5.2 | -6.41975308642 | 81 | 93.6 | 51 | 1233 | 82.16054885 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740591000 | 75.8 | 0.2 | 0.26 | 75.8 | 76 | 75.8 | 161 |
| 1740504600 | 75.6 | 0 | 0.00 | 75.6 | 75.6 | 75.6 | 100 |
| 1740418200 | 75.6 | -0.4 | -0.53 | 76 | 76.4 | 75.6 | 1686 |
| 1740159000 | 76 | 0 | 0.00 | 75.8 | 76.2 | 75.8 | 134 |
| 1740072600 | 76 | -0.2 | -0.26 | 76 | 76.2 | 75.8 | 348 |
| 1739986200 | 76.2 | -5.8 | -7.07 | 77.2 | 77.6 | 75 | 5322 |
| 1739899800 | 82 | 0.6 | 0.74 | 81.4 | 82 | 81 | 580 |
| 1739813400 | 81.4 | 0 | 0.00 | 81.4 | 81.4 | 81.2 | 13 |
| 1739554200 | 81.4 | 0.4 | 0.49 | 81 | 81.4 | 81 | 220 |
| 1739467800 | 81 | -0.6 | -0.74 | 81.6 | 81.6 | 81 | 328 |
| 1739381400 | 81.6 | 1 | 1.24 | 81 | 81.6 | 81 | 848 |
| 1739295000 | 80.6 | -0.8 | -0.98 | 81.4 | 81.4 | 80.6 | 696 |
| 1739208600 | 81.4 | 0 | 0.00 | 81.4 | 81.4 | 81.4 | 28 |
| 1738949400 | 81.4 | -0.2 | -0.25 | 81.4 | 81.4 | 81.4 | 5 |
| 1738863000 | 81.6 | 0 | 0.00 | 81.6 | 81.6 | 81.6 | 2 |
| 1738776600 | 81.6 | 0 | 0.00 | 81.6 | 81.6 | 81.6 | 4 |
| 1738690200 | 81.6 | 0.4 | 0.49 | 81.2 | 81.6 | 80.8 | 202 |
| 1738603800 | 81.2 | -0.6 | -0.73 | 81.4 | 81.4 | 81.2 | 13 |
| 1738344600 | 81.8 | 0.2 | 0.25 | 81.6 | 81.8 | 81.4 | 206 |
| 1738258200 | 81.6 | 0.2 | 0.25 | 80.8 | 81.8 | 80.8 | 327 |
| 1738171800 | 81.4 | -0.2 | -0.25 | 81.6 | 81.8 | 81.4 | 14 |
| 1738085400 | 81.6 | 0 | 0.00 | 81.6 | 81.6 | 81 | 61 |
| 1737999000 | 81.6 | 0.2 | 0.25 | 81 | 81.6 | 81 | 18 |
| 1737739800 | 81.4 | -0.2 | -0.25 | 81.6 | 81.6 | 81.4 | 23 |
| 1737653400 | 81.6 | 0.2 | 0.25 | 81.4 | 81.8 | 80.8 | 58 |
| 1737567000 | 81.4 | 0 | 0.00 | 81.4 | 81.4 | 80.4 | 23 |
| 1737480600 | 81.4 | 0.2 | 0.25 | 81.4 | 81.6 | 80 | 1883 |
| 1737394200 | 81.2 | 1.2 | 1.50 | 80 | 81.4 | 79.8 | 853 |
| 1737135000 | 80 | -1.4 | -1.72 | 81.4 | 81.4 | 79.6 | 161 |
| 1737048600 | 81.4 | -0.4 | -0.49 | 81.8 | 81.8 | 81 | 22 |
| 1736962200 | 81.8 | -0.2 | -0.24 | 82 | 82 | 80.8 | 289 |
| 1736875800 | 82 | 1.4 | 1.74 | 80.6 | 82 | 79.2 | 1230 |
| 1736789400 | 80.6 | -0.4 | -0.49 | 80.4 | 80.6 | 80 | 86 |
| 1736530200 | 81 | 0.2 | 0.25 | 80.2 | 81.2 | 80.2 | 227 |
| 1736443800 | 80.8 | 2.4 | 3.06 | 78.4 | 80.8 | 78.4 | 1420 |
| 1736357400 | 78.4 | 2 | 2.62 | 76.4 | 78.4 | 76.4 | 1136 |
| 1736271000 | 76.4 | -0.4 | -0.52 | 76.2 | 76.4 | 76 | 126 |
| 1736184600 | 76.8 | 2 | 2.67 | 75.2 | 77 | 75.2 | 304 |
| 1735925400 | 74.8 | 0.4 | 0.54 | 74.4 | 74.8 | 74.4 | 122 |
| 1735839000 | 74.4 | 0.2 | 0.27 | 74.2 | 74.4 | 74.2 | 11 |
| 1735666200 | 74.2 | 0.4 | 0.54 | 73.8 | 74.2 | 73.8 | 11 |
| 1735579800 | 73.8 | -0.2 | -0.27 | 74 | 74 | 73.8 | 693 |
| 1735320600 | 74 | 0 | 0.00 | 73.8 | 74.2 | 73.2 | 521 |
| 1735061400 | 74 | 0 | 0.00 | 74 | 74 | 73 | 60 |
| 1734975000 | 74 | 1.2 | 1.65 | 72.8 | 74 | 72.8 | 1406 |
| 1734715800 | 72.8 | -0.8 | -1.09 | 73.6 | 73.6 | 72.8 | 1191 |
| 1734629400 | 73.6 | 0.2 | 0.27 | 73.4 | 73.6 | 73.2 | 187 |
| 1734543000 | 73.4 | 0 | 0.00 | 73.4 | 73.4 | 73.4 | 6 |
| 1734456600 | 73.4 | -0.2 | -0.27 | 73.8 | 73.8 | 73.4 | 33 |
| 1734370200 | 73.6 | 0.4 | 0.55 | 73.2 | 73.6 | 73.2 | 14 |
| 1734111000 | 73.2 | 0 | 0.00 | 73.2 | 73.2 | 73 | 81 |
| 1734024600 | 73.2 | 0.2 | 0.27 | 73 | 73.2 | 73 | 21 |
| 1733938200 | 73 | 0 | 0.00 | 73.4 | 73.4 | 73 | 6 |
| 1733851800 | 73 | 0 | 0.00 | 73 | 73.8 | 73 | 229 |
| 1733765400 | 73 | 0.2 | 0.27 | 73 | 73.2 | 73 | 30 |
| 1733506200 | 72.8 | -0.2 | -0.27 | 73 | 73 | 72.8 | 70 |
| 1733419800 | 73 | 0 | 0.00 | 73.4 | 73.4 | 73 | 366 |
| 1733333400 | 73 | 0.2 | 0.27 | 73 | 73.8 | 72.8 | 272 |
| 1733247000 | 72.8 | -0.2 | -0.27 | 73 | 73.2 | 72.8 | 268 |
| 1733160600 | 73 | 0 | 0.00 | 73 | 73.4 | 73 | 402 |
| 1732901400 | 73 | 0 | 0.00 | 73 | 73.2 | 73 | 259 |
| 1732815000 | 73 | 0 | 0.00 | 73 | 73.2 | 73 | 1904 |
| 1732728600 | 73 | 0.2 | 0.27 | 72.8 | 73.2 | 72.8 | 1092 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
