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 | -0.9 | -1.13065326633 | 79.6 | 80.6 | 77.6 | 14291 | 79.17386674 | DE |
| 4 | -1.9 | -2.35732009926 | 80.6 | 84.9 | 77.6 | 15329 | 81.49533283 | DE |
| 12 | -4.8 | -5.74850299401 | 83.5 | 86.9 | 77.6 | 15699 | 81.88634492 | DE |
| 26 | -6.3 | -7.41176470588 | 85 | 88.2 | 73.7 | 19349 | 80.19930391 | DE |
| 52 | 4.7 | 6.35135135135 | 74 | 88.2 | 61.9 | 18978 | 76.7303838 | DE |
| 156 | -22.9 | -22.5393700787 | 101.6 | 137 | 61.9 | 17310 | 85.71373497 | DE |
| 260 | 2.8 | 3.68906455863 | 75.9 | 137 | 53 | 15638 | 86.17907729 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718987400 | 78.7 | -0.1 | -0.13 | 78.4 | 79.1 | 77.7 | 45637 |
| 1718901000 | 78.8 | 0.7 | 0.90 | 78 | 78.9 | 77.6 | 10251 |
| 1718814600 | 78.1 | -1.5 | -1.88 | 79.6 | 79.8 | 78.1 | 10464 |
| 1718728200 | 79.6 | 0.3 | 0.38 | 79.8 | 80.3 | 79.1 | 20113 |
| 1718641800 | 79.3 | -0.2 | -0.25 | 79.6 | 80.6 | 78.7 | 17446 |
| 1718382600 | 79.5 | -0.3 | -0.38 | 79.6 | 80.2 | 78.6 | 13179 |
| 1718296200 | 79.8 | -1.7 | -2.09 | 81.5 | 81.8 | 79.8 | 17208 |
| 1718209800 | 81.5 | 1.5 | 1.88 | 79.6 | 82.3 | 79.4 | 13746 |
| 1718123400 | 80 | -2.2 | -2.68 | 82.5 | 82.5 | 79.7 | 25524 |
| 1718037000 | 82.2 | -0.8 | -0.96 | 81.6 | 82.4 | 81.5 | 12832 |
| 1717777800 | 83 | -1 | -1.19 | 84 | 84 | 82.3 | 15678 |
| 1717691400 | 84 | -0.4 | -0.47 | 84.5 | 84.9 | 83.6 | 8253 |
| 1717605000 | 84.4 | 0.4 | 0.48 | 84.2 | 84.4 | 83.7 | 8292 |
| 1717518600 | 84 | -0.6 | -0.71 | 84.6 | 84.8 | 83.7 | 10202 |
| 1717432200 | 84.6 | 0.8 | 0.95 | 84 | 84.6 | 82.6 | 13436 |
| 1717173000 | 83.8 | 0.9 | 1.09 | 82.7 | 84.1 | 82.7 | 39446 |
| 1717086600 | 82.9 | 1.9 | 2.35 | 80.6 | 83.4 | 80.6 | 11256 |
| 1717000200 | 81 | -1 | -1.22 | 82.4 | 82.4 | 80.7 | 11441 |
| 1716913800 | 82 | -0.1 | -0.12 | 82.1 | 82.2 | 81.2 | 17067 |
| 1716827400 | 82.1 | 0.7 | 0.86 | 81.1 | 82.1 | 81 | 15363 |
| 1716568200 | 81.4 | -3.3 | -3.90 | 80.6 | 81.4 | 80.1 | 13503 |
| 1716481800 | 84.7 | -0.7 | -0.82 | 85.5 | 85.6 | 84.6 | 17568 |
| 1716395400 | 85.4 | 0.1 | 0.12 | 85 | 86.4 | 83.9 | 17843 |
| 1716309000 | 85.3 | 0.2 | 0.24 | 84.5 | 85.3 | 84.1 | 9288 |
| 1716222600 | 85.1 | -0.3 | -0.35 | 85.4 | 85.8 | 85.1 | 4208 |
| 1715963400 | 85.4 | -1.4 | -1.61 | 86.8 | 86.8 | 85.3 | 6304 |
| 1715877000 | 86.8 | 0.1 | 0.12 | 86.3 | 86.9 | 85.8 | 16608 |
| 1715790600 | 86.7 | 2.5 | 2.97 | 84.1 | 86.8 | 84.1 | 12069 |
| 1715704200 | 84.2 | -0.6 | -0.71 | 84.9 | 85.2 | 83.9 | 18584 |
| 1715617800 | 84.8 | 0.3 | 0.36 | 84.7 | 85.1 | 84.2 | 7395 |
| 1715358600 | 84.5 | -0.3 | -0.35 | 85.1 | 86.1 | 84.5 | 9508 |
| 1715272200 | 84.8 | -0.9 | -1.05 | 85.7 | 86.3 | 84.8 | 11105 |
| 1715185800 | 85.7 | 0.8 | 0.94 | 85.1 | 85.7 | 83.1 | 26559 |
| 1715099400 | 84.9 | 1.4 | 1.68 | 83.9 | 84.9 | 83.5 | 20906 |
| 1715013000 | 83.5 | 0.2 | 0.24 | 83.5 | 83.7 | 83 | 20603 |
| 1714753800 | 83.3 | 1.4 | 1.71 | 82.4 | 83.6 | 81.6 | 16917 |
| 1714667400 | 81.9 | 1.3 | 1.61 | 80.6 | 82.3 | 80.4 | 10404 |
| 1714494600 | 80.6 | -0.4 | -0.49 | 81 | 81.4 | 80.4 | 20258 |
| 1714408200 | 81 | 1.1 | 1.38 | 80.1 | 81 | 79.6 | 17356 |
| 1714149000 | 79.9 | 1.1 | 1.40 | 79 | 80.3 | 78.7 | 15236 |
| 1714062600 | 78.8 | -0.7 | -0.88 | 80 | 80 | 78.1 | 11611 |
| 1713976200 | 79.5 | -1.6 | -1.97 | 81.4 | 81.4 | 78.9 | 16526 |
| 1713889800 | 81.1 | 0.3 | 0.37 | 81.5 | 81.6 | 80.7 | 16980 |
| 1713803400 | 80.8 | 1.4 | 1.76 | 79.6 | 81.4 | 79.5 | 20272 |
| 1713544200 | 79.4 | 0.3 | 0.38 | 78.6 | 79.4 | 78.4 | 12887 |
| 1713457800 | 79.1 | 0.6 | 0.76 | 79 | 80.2 | 78.6 | 11404 |
| 1713371400 | 78.5 | -2.6 | -3.21 | 80.5 | 80.9 | 78.5 | 13851 |
| 1713285000 | 81.1 | 0.7 | 0.87 | 79.7 | 81.3 | 79.1 | 48833 |
| 1713198600 | 80.4 | 0.3 | 0.37 | 80 | 80.8 | 79.8 | 8242 |
| 1712939400 | 80.1 | 0.3 | 0.38 | 81 | 81.4 | 80.1 | 15471 |
| 1712853000 | 79.8 | 1.3 | 1.66 | 78.4 | 80.3 | 77.9 | 18722 |
| 1712766600 | 78.5 | -1.5 | -1.88 | 81 | 81.6 | 78.1 | 16010 |
| 1712680200 | 80 | -1.3 | -1.60 | 81 | 81.6 | 80 | 9514 |
| 1712593800 | 81.3 | 0.9 | 1.12 | 80.4 | 81.4 | 80.2 | 15313 |
| 1712334600 | 80.4 | -1.7 | -2.07 | 81.3 | 81.5 | 79.6 | 16292 |
| 1712248200 | 82.1 | 1 | 1.23 | 81.2 | 82.1 | 80.9 | 22681 |
| 1712161800 | 81.1 | -0.1 | -0.12 | 81.8 | 81.8 | 80.4 | 15065 |
| 1712075400 | 81.2 | -2.3 | -2.75 | 83.5 | 83.6 | 80.5 | 20254 |
| 1711647000 | 83.5 | 0.6 | 0.72 | 83.5 | 83.7 | 81.8 | 29095 |
| 1711560600 | 82.9 | 1 | 1.22 | 81.9 | 83.1 | 81.7 | 19348 |
| 1711474200 | 81.9 | 0.3 | 0.37 | 81.5 | 82.4 | 81.4 | 20432 |
| 1711387800 | 81.6 | 1 | 1.24 | 80.5 | 81.9 | 80.4 | 21169 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
