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 | -1.52 | -1.93187595323 | 78.68 | 78.68 | 77.16 | 45 | 77.96382022 | DE |
| 4 | -2.36 | -2.96780684105 | 79.52 | 79.52 | 75 | 51 | 77.52035968 | DE |
| 12 | 1.24 | 1.63329820864 | 75.92 | 79.66 | 68.02 | 156 | 74.74136236 | DE |
| 26 | -7.6 | -8.96649362907 | 84.76 | 88.08 | 68.02 | 145 | 78.55985615 | DE |
| 52 | -3.4 | -4.22045680238 | 80.56 | 90.6 | 68.02 | 109 | 79.74971686 | DE |
| 156 | 10.84 | 16.3449939686 | 66.32 | 105.22 | 62.24 | 127 | 78.86139904 | DE |
| 260 | 9.59 | 14.1926890632 | 67.57 | 105.22 | 62.24 | 127 | 77.44276667 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721420760 | 78.66 | 0 | 0.00 | 78.66 | 78.66 | 78.66 | 0 |
| 1721334360 | 78.66 | 1.1 | 1.42 | 77.42 | 78.66 | 77.42 | 64 |
| 1721248020 | 77.56 | -0.44 | -0.56 | 77.56 | 77.56 | 77.56 | 7 |
| 1721161560 | 78 | 0.6 | 0.78 | 78.26 | 78.26 | 78 | 31 |
| 1721075160 | 77.4 | 0.74 | 0.97 | 78.68 | 78.68 | 77.4 | 76 |
| 1720816020 | 76.66 | 0 | 0.00 | 76.66 | 76.66 | 76.66 | 0 |
| 1720729620 | 76.66 | 0 | 0.00 | 76.66 | 76.66 | 76.66 | 0 |
| 1720643220 | 76.66 | -0.36 | -0.47 | 76.66 | 76.66 | 76.66 | 10 |
| 1720556760 | 77.02 | 1.7 | 2.26 | 77.02 | 77.02 | 77.02 | 57 |
| 1720470360 | 75.319999 | 0.32 | 0.43 | 75.319999 | 75.319999 | 75.319999 | 20 |
| 1720211220 | 75 | 0 | 0.00 | 75 | 75 | 75 | 0 |
| 1720124820 | 75 | 0 | 0.00 | 75 | 75 | 75 | 0 |
| 1720038420 | 75 | -1.4 | -1.83 | 75 | 75 | 75 | 12 |
| 1719952020 | 76.4 | -1.3 | -1.67 | 76.4 | 76.4 | 76.4 | 15 |
| 1719865620 | 77.7 | -1.82 | -2.29 | 76.94 | 77.7 | 76.94 | 263 |
| 1719606360 | 79.52 | 0 | 0.00 | 79.52 | 79.52 | 79.52 | 0 |
| 1719519960 | 79.52 | 0 | 0.00 | 79.52 | 79.52 | 79.52 | 0 |
| 1719433560 | 79.52 | 0 | 0.00 | 79.52 | 79.52 | 79.52 | 0 |
| 1719347160 | 79.52 | -0.06 | -0.08 | 79.52 | 79.52 | 79.52 | 1 |
| 1719260760 | 79.58 | 0 | 0.00 | 79.58 | 79.58 | 79.58 | 0 |
| 1719001560 | 79.58 | 0 | 0.00 | 79.58 | 79.58 | 79.58 | 0 |
| 1718915160 | 79.58 | 0 | 0.00 | 79.58 | 79.58 | 79.58 | 0 |
| 1718828760 | 79.58 | 0 | 0.00 | 79.58 | 79.58 | 79.58 | 0 |
| 1718742360 | 79.58 | 0.22 | 0.28 | 79.66 | 79.66 | 79.58 | 28 |
| 1718656020 | 79.36 | 1.04 | 1.33 | 78.5 | 79.38 | 78.5 | 1001 |
| 1718396820 | 78.319999 | 0 | 0.00 | 78.319999 | 78.319999 | 78.319999 | 0 |
| 1718310420 | 78.319999 | 0.3 | 0.38 | 78.54 | 78.54 | 78.3 | 1003 |
| 1718224020 | 78.02 | 0.7 | 0.91 | 78.02 | 78.02 | 78.02 | 30 |
| 1718137620 | 77.319999 | -0.18 | -0.23 | 76.819999 | 77.319999 | 76.819999 | 275 |
| 1718051220 | 77.5 | 3.24 | 4.36 | 77 | 77.599999 | 77 | 103 |
| 1717792020 | 74.26 | 1.04 | 1.42 | 74.26 | 74.26 | 74.26 | 1 |
| 1717705620 | 73.22 | 0.22 | 0.30 | 73.22 | 73.22 | 73.22 | 20 |
| 1717619220 | 73 | 2.8 | 3.99 | 73.8 | 73.8 | 73 | 253 |
| 1717532820 | 70.2 | 0.44 | 0.63 | 69.94 | 70.2 | 69.94 | 151 |
| 1717446420 | 69.76 | 1.74 | 2.56 | 69.44 | 69.76 | 69.44 | 4 |
| 1717187220 | 68.02 | 0 | 0.00 | 68.02 | 68.02 | 68.02 | 0 |
| 1717100820 | 68.02 | -0.14 | -0.21 | 68.02 | 68.02 | 68.02 | 219 |
| 1717014420 | 68.16 | -0.54 | -0.79 | 68.16 | 68.16 | 68.16 | 55 |
| 1716928020 | 68.7 | -1.42 | -2.03 | 69.22 | 69.54 | 68.7 | 193 |
| 1716841620 | 70.12 | 0 | 0.00 | 70.12 | 70.12 | 70.12 | 0 |
| 1716582420 | 70.12 | 0.64 | 0.92 | 70.12 | 70.12 | 70.12 | 11 |
| 1716496020 | 69.48 | -1.48 | -2.09 | 70.86 | 70.86 | 69.38 | 633 |
| 1716409620 | 70.959999 | 0.46 | 0.65 | 71.099999 | 71.099999 | 70.78 | 260 |
| 1716323160 | 70.5 | 0.16 | 0.23 | 70.56 | 70.56 | 70.5 | 220 |
| 1716236820 | 70.34 | 0 | 0.00 | 70.34 | 70.34 | 70.34 | 0 |
| 1715977620 | 70.34 | -0.14 | -0.20 | 68.92 | 70.84 | 68.92 | 447 |
| 1715891220 | 70.48 | -3.94 | -5.29 | 73.86 | 73.86 | 70.48 | 102 |
| 1715804820 | 74.42 | 0.7 | 0.95 | 73.66 | 74.42 | 73.66 | 69 |
| 1715718420 | 73.72 | -2.08 | -2.74 | 74.459999 | 74.459999 | 73.72 | 86 |
| 1715632020 | 75.8 | 0 | 0.00 | 75.8 | 75.8 | 75.8 | 0 |
| 1715372820 | 75.8 | 0 | 0.00 | 75.8 | 75.8 | 75.8 | 0 |
| 1715286420 | 75.8 | -0.78 | -1.02 | 75.8 | 75.8 | 75.8 | 1 |
| 1715200020 | 76.58 | 0 | 0.00 | 76.58 | 76.58 | 76.58 | 0 |
| 1715113620 | 76.58 | -0.28 | -0.36 | 76.86 | 76.86 | 76.58 | 8 |
| 1715027220 | 76.86 | -1.96 | -2.49 | 76.58 | 77.56 | 76.58 | 370 |
| 1714768020 | 78.819999 | 0.84 | 1.08 | 78.819999 | 78.819999 | 78.819999 | 15 |
| 1714681560 | 77.98 | 2.34 | 3.09 | 77.98 | 77.98 | 77.98 | 3 |
| 1714508820 | 75.64 | -0.98 | -1.28 | 76.599999 | 76.599999 | 75.5 | 98 |
| 1714422420 | 76.62 | 0.06 | 0.08 | 75.92 | 76.62 | 75.92 | 23 |
| 1714163220 | 76.56 | -0.44 | -0.57 | 76 | 76.56 | 76 | 240 |
| 1714076820 | 77 | -8.48 | -9.92 | 81.2 | 81.4 | 76.9 | 371 |
| 1713990420 | 85.48 | 1.38 | 1.64 | 87.04 | 87.04 | 85.28 | 46 |
| 1713903960 | 84.099999 | 0.72 | 0.86 | 84.099999 | 84.099999 | 84.099999 | 2 |
| 1713817560 | 83.38 | -1.26 | -1.49 | 83.38 | 83.38 | 83.38 | 195 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
