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 | 2.68 | 3.69553226696 | 72.52 | 75.64 | 72.52 | 255965 | 74.21004753 | DE |
| 4 | -1.84 | -2.38836967809 | 77.04 | 78.8 | 72 | 259690 | 74.5954865 | DE |
| 12 | 2.98 | 4.12628080864 | 72.22 | 79.58 | 71.34 | 273097 | 75.68328754 | DE |
| 26 | -3.18 | -4.05715743812 | 78.38 | 82.16 | 64.22 | 319206 | 74.47985405 | DE |
| 52 | 19.6 | 35.2517985612 | 55.6 | 82.16 | 53.7 | 365394 | 71.38013782 | DE |
| 156 | 12.96 | 20.822622108 | 62.24 | 82.16 | 39.675 | 548848 | 58.50408293 | DE |
| 260 | -66.15 | -46.7987265653 | 141.35 | 143.95 | 29.08 | 792729 | 60.64009024 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732123800 | 74.9 | 0.56 | 0.75 | 74.46 | 74.94 | 74.28 | 253818 |
| 1732037400 | 74.34 | 0.76 | 1.03 | 73.94 | 74.7 | 73.02 | 285210 |
| 1731951000 | 73.58 | -0.84 | -1.13 | 74.28 | 74.34 | 73.38 | 261072 |
| 1731691800 | 74.42 | 0.52 | 0.70 | 73.58 | 74.68 | 73.28 | 194305 |
| 1731605400 | 73.9 | 1.72 | 2.38 | 72.52 | 74.18 | 72.52 | 285418 |
| 1731519000 | 72.18 | -0.56 | -0.77 | 72.24 | 72.96 | 71.78 | 229155 |
| 1731432600 | 72.74 | -1.36 | -1.84 | 73.32 | 73.58 | 72.44 | 327669 |
| 1731346200 | 74.1 | 0.16 | 0.22 | 74.34 | 75.18 | 74.1 | 275997 |
| 1731087000 | 73.94 | 1.22 | 1.68 | 72.9 | 74.14 | 72.84 | 284604 |
| 1731000600 | 72.72 | -0.28 | -0.38 | 72.76 | 73 | 72 | 363322 |
| 1730914200 | 73 | -1.32 | -1.78 | 75 | 75.62 | 72.56 | 410414 |
| 1730827800 | 74.32 | -0.66 | -0.88 | 74.66 | 75.06 | 74.16 | 191181 |
| 1730741400 | 74.98 | -0.26 | -0.35 | 75.16 | 75.9 | 74.74 | 177594 |
| 1730482200 | 75.24 | 0.36 | 0.48 | 74.48 | 75.84 | 74.46 | 214002 |
| 1730395800 | 74.88 | -0.88 | -1.16 | 74.96 | 75.32 | 74.22 | 325106 |
| 1730309400 | 75.76 | -0.94 | -1.23 | 76.5 | 76.96 | 75.18 | 243465 |
| 1730223000 | 76.7 | -1.2 | -1.54 | 78.22 | 78.8 | 76.38 | 216720 |
| 1730136600 | 77.9 | 0.76 | 0.99 | 77.54 | 78.36 | 77.18 | 193975 |
| 1729873800 | 77.14 | -0.14 | -0.18 | 77.36 | 77.9 | 77.04 | 148643 |
| 1729787400 | 77.28 | 0.46 | 0.60 | 77.04 | 78.22 | 76.82 | 281590 |
| 1729701000 | 76.82 | 0.38 | 0.50 | 76.34 | 77.32 | 76.34 | 142389 |
| 1729614600 | 76.44 | -1.12 | -1.44 | 77.06 | 77.22 | 75.96 | 239498 |
| 1729528200 | 77.56 | -1 | -1.27 | 78.6 | 78.68 | 77.16 | 208356 |
| 1729269000 | 78.56 | 0.26 | 0.33 | 77.42 | 78.56 | 77.1 | 180514 |
| 1729182600 | 78.3 | -0.24 | -0.31 | 78.54 | 78.94 | 77.98 | 137078 |
| 1729096200 | 78.54 | 0.8 | 1.03 | 77.96 | 78.86 | 77.08 | 176971 |
| 1729009800 | 77.74 | 0.9 | 1.17 | 77.16 | 78.3 | 77.16 | 255293 |
| 1728923400 | 76.84 | 0.56 | 0.73 | 76.4 | 77.32 | 75.96 | 207905 |
| 1728664200 | 76.28 | 1.56 | 2.09 | 74.94 | 76.76 | 74.62 | 328364 |
| 1728577800 | 74.72 | -1.3 | -1.71 | 75.88 | 76.1 | 74.72 | 233061 |
| 1728491400 | 76.02 | 1.42 | 1.90 | 74.76 | 76.16 | 74.5 | 207841 |
| 1728405000 | 74.6 | -0.04 | -0.05 | 74.5 | 75.12 | 74.12 | 244632 |
| 1728318600 | 74.64 | -1.6 | -2.10 | 76.74 | 76.74 | 74.12 | 238873 |
| 1728059400 | 76.24 | 0.68 | 0.90 | 75.36 | 76.84 | 75.36 | 282346 |
| 1727973000 | 75.56 | -1.12 | -1.46 | 76.22 | 76.62 | 75.26 | 238395 |
| 1727886600 | 76.68 | -1.64 | -2.09 | 78.32 | 78.4 | 76.14 | 253651 |
| 1727800200 | 78.32 | -0.28 | -0.36 | 78.96 | 79.38 | 77.74 | 211469 |
| 1727713800 | 78.6 | -0.4 | -0.51 | 78.56 | 78.66 | 77.28 | 464307 |
| 1727454600 | 79 | -0.1 | -0.13 | 78.76 | 79.58 | 78.42 | 269132 |
| 1727368200 | 79.1 | 1.88 | 2.43 | 78.08 | 79.58 | 77.9 | 317314 |
| 1727281800 | 77.22 | 0.48 | 0.63 | 76.54 | 77.3 | 76.2 | 232251 |
| 1727195400 | 76.74 | -0.04 | -0.05 | 76.84 | 77.28 | 76.02 | 195357 |
| 1727109000 | 76.78 | 0.38 | 0.50 | 76.24 | 77 | 75.48 | 207249 |
| 1726849800 | 76.4 | 0.28 | 0.37 | 76.02 | 77.04 | 75.76 | 652656 |
| 1726763400 | 76.12 | -1.52 | -1.96 | 77.6 | 77.6 | 75.46 | 378519 |
| 1726677000 | 77.64 | 0.02 | 0.03 | 77.82 | 78.1 | 77.2 | 241122 |
| 1726590600 | 77.62 | 0.12 | 0.15 | 77.58 | 78.48 | 77.58 | 393082 |
| 1726504200 | 77.5 | 0.98 | 1.28 | 76.44 | 77.5 | 76.12 | 272762 |
| 1726245000 | 76.52 | 0.8 | 1.06 | 75.86 | 77.06 | 75.34 | 423190 |
| 1726158600 | 75.72 | 0.14 | 0.19 | 76.26 | 76.8 | 75.2 | 319663 |
| 1726072200 | 75.58 | -0.94 | -1.23 | 76.04 | 76.7 | 75.04 | 275298 |
| 1725985800 | 76.52 | 1.28 | 1.70 | 75.3 | 77.28 | 74.96 | 323200 |
| 1725899400 | 75.24 | -0.44 | -0.58 | 76 | 76.52 | 74.52 | 214269 |
| 1725640200 | 75.68 | 1.1 | 1.47 | 74.72 | 76.24 | 74.52 | 305531 |
| 1725553800 | 74.58 | 2 | 2.76 | 72.64 | 75.54 | 72.38 | 385795 |
| 1725467400 | 72.58 | -0.52 | -0.71 | 72.02 | 72.9 | 71.64 | 354171 |
| 1725381000 | 73.1 | -0.94 | -1.27 | 73.78 | 73.88 | 72.48 | 200666 |
| 1725294600 | 74.04 | 1.58 | 2.18 | 72.42 | 74.1 | 71.68 | 250645 |
| 1725035400 | 72.46 | 1.02 | 1.43 | 71.66 | 72.96 | 71.66 | 505677 |
| 1724949000 | 71.44 | -0.96 | -1.33 | 72.22 | 72.82 | 71.34 | 210104 |
| 1724862600 | 72.4 | -0.12 | -0.17 | 72.52 | 72.72 | 72.1 | 199485 |
| 1724776200 | 72.52 | -0.18 | -0.25 | 72.52 | 73.08 | 72.08 | 201646 |
| 1724689800 | 72.7 | 0.9 | 1.25 | 71.82 | 73.2 | 71.7 | 214453 |
| 1724430600 | 71.8 | 0.8 | 1.13 | 71 | 71.98 | 70.78 | 143960 |
| 1724344200 | 71 | 0.44 | 0.62 | 71.14 | 71.74 | 70.6 | 279975 |
| 1724257800 | 70.56 | 1.3 | 1.88 | 69.16 | 70.74 | 69.16 | 257881 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
