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 | -1.29 | -1.61431610562 | 79.91 | 80.989999 | 77 | 1217 | 78.55552269 | DE |
| 4 | -0.94 | -1.18149824032 | 79.56 | 83.489999 | 76.88 | 1121 | 79.47146846 | DE |
| 12 | -0.72 | -0.907486765818 | 79.34 | 84.78 | 76.3 | 1011 | 80.64829844 | DE |
| 26 | 6.26 | 8.65118850193 | 72.36 | 84.78 | 67.5 | 982 | 76.94642982 | DE |
| 52 | 13.62 | 20.9538461538 | 65 | 86.5 | 60.5 | 1645 | 75.42122317 | DE |
| 156 | 14.12 | 21.8914728682 | 64.5 | 86.5 | 58.5 | 1608 | 73.32876988 | DE |
| 260 | 14.12 | 21.8914728682 | 64.5 | 86.5 | 58.5 | 1608 | 73.32876988 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732742820 | 78.489999 | -0.51 | -0.65 | 78.33 | 79.18 | 77 | 3407 |
| 1732656420 | 79 | 1.06 | 1.36 | 78.69 | 79 | 78.4 | 813 |
| 1732570020 | 77.94 | -1.26 | -1.59 | 78.73 | 79.56 | 77.94 | 578 |
| 1732310820 | 79.2 | 1.17 | 1.50 | 77.959999 | 79.2 | 77.709999 | 765 |
| 1732224420 | 78.03 | -2.57 | -3.19 | 79.91 | 80.989999 | 78.01 | 524 |
| 1732138020 | 80.599999 | 2.59 | 3.32 | 77.86 | 80.599999 | 77.86 | 742 |
| 1732051620 | 78.01 | -0.08 | -0.10 | 78 | 78.41 | 76.88 | 792 |
| 1731965220 | 78.09 | 0.56 | 0.72 | 78 | 78.54 | 77.29 | 895 |
| 1731705960 | 77.53 | -1 | -1.27 | 77.989999 | 78.39 | 77.53 | 1429 |
| 1731619560 | 78.53 | -1.33 | -1.67 | 79.34 | 80.42 | 78.53 | 1016 |
| 1731533160 | 79.86 | -0.47 | -0.59 | 80.3 | 80.989999 | 78.67 | 1876 |
| 1731446820 | 80.33 | 1 | 1.26 | 80.16 | 80.39 | 79.54 | 1092 |
| 1731360420 | 79.33 | -1.75 | -2.16 | 80.92 | 81.5 | 79.33 | 312 |
| 1731101220 | 81.08 | -0.22 | -0.27 | 83.05 | 83.069999 | 80 | 1509 |
| 1731014760 | 81.3 | 0.19 | 0.23 | 80.69 | 81.62 | 80.319999 | 250 |
| 1730928360 | 81.11 | 0.84 | 1.05 | 81.5 | 83.489999 | 79.78 | 2074 |
| 1730841960 | 80.27 | 0.38 | 0.48 | 80.41 | 80.52 | 80 | 479 |
| 1730755560 | 79.89 | -0.34 | -0.42 | 79.489999 | 80.68 | 78.9 | 2654 |
| 1730496360 | 80.23 | -0.61 | -0.75 | 80.75 | 81 | 79.36 | 325 |
| 1730409960 | 80.84 | 0.03 | 0.04 | 79.56 | 80.86 | 79.18 | 890 |
| 1730323560 | 80.81 | 1.67 | 2.11 | 78.52 | 83 | 77.38 | 2305 |
| 1730237160 | 79.14 | -0.03 | -0.04 | 79.099999 | 79.75 | 78.39 | 547 |
| 1730150760 | 79.17 | -2.85 | -3.47 | 81.77 | 81.77 | 78.39 | 1779 |
| 1729888020 | 82.02 | -0.09 | -0.11 | 81.84 | 82.5 | 81.84 | 411 |
| 1729801560 | 82.11 | -0.39 | -0.47 | 82.9 | 83.17 | 82.11 | 809 |
| 1729715160 | 82.5 | -0.08 | -0.10 | 82.849999 | 83.209999 | 81.849999 | 407 |
| 1729628760 | 82.58 | -0.45 | -0.54 | 82.97 | 82.97 | 81.31 | 1048 |
| 1729542360 | 83.03 | -0.97 | -1.15 | 83.989999 | 84.239999 | 83 | 601 |
| 1729283160 | 84 | 0.43 | 0.51 | 83.66 | 84.44 | 82.66 | 681 |
| 1729196760 | 83.569999 | 0.78 | 0.94 | 83 | 84.05 | 83 | 643 |
| 1729110360 | 82.79 | -0.8 | -0.96 | 83.12 | 83.56 | 82.5 | 2895 |
| 1729023960 | 83.59 | -0.6 | -0.71 | 83.75 | 84.2 | 83.39 | 566 |
| 1728937620 | 84.19 | 1.48 | 1.79 | 82.92 | 84.19 | 82.709999 | 815 |
| 1728678360 | 82.709999 | 0.07 | 0.08 | 82.75 | 83.54 | 81.77 | 1424 |
| 1728591960 | 82.64 | -0.15 | -0.18 | 82.54 | 83.19 | 82.29 | 586 |
| 1728505560 | 82.79 | 0.29 | 0.35 | 82.09 | 82.79 | 82.06 | 459 |
| 1728419160 | 82.5 | 0.54 | 0.66 | 81.58 | 82.5 | 81.55 | 908 |
| 1728332760 | 81.959999 | -1.04 | -1.25 | 82.9 | 83.459999 | 81.959999 | 290 |
| 1728073560 | 83 | 1.25 | 1.53 | 81.349999 | 83 | 81.2 | 273 |
| 1727987220 | 81.75 | -1.03 | -1.24 | 82.47 | 82.47 | 81.75 | 26 |
| 1727900820 | 82.78 | -0.17 | -0.20 | 82.36 | 83.53 | 81.97 | 1187 |
| 1727814420 | 82.95 | -0.72 | -0.86 | 84.48 | 84.78 | 82.349999 | 2064 |
| 1727728020 | 83.67 | 1.17 | 1.42 | 81.92 | 84 | 81.91 | 861 |
| 1727468760 | 82.5 | -0.35 | -0.42 | 82.4 | 84.47 | 81.93 | 969 |
| 1727382360 | 82.849999 | -0.75 | -0.90 | 82.48 | 82.849999 | 80.31 | 1108 |
| 1727295960 | 83.599999 | 1.35 | 1.64 | 82.4 | 83.76 | 81.79 | 1011 |
| 1727209560 | 82.25 | 0.79 | 0.97 | 81.66 | 82.56 | 80.94 | 1656 |
| 1727123160 | 81.459999 | -0.05 | -0.06 | 80.87 | 82 | 80.43 | 1200 |
| 1726864020 | 81.51 | 0.46 | 0.57 | 80.66 | 81.51 | 80.44 | 572 |
| 1726777560 | 81.05 | 0.65 | 0.81 | 80.16 | 81.27 | 79.64 | 1018 |
| 1726691220 | 80.4 | 2.4 | 3.08 | 77.709999 | 80.4 | 77.66 | 1915 |
| 1726604760 | 78 | 0.55 | 0.71 | 77.62 | 79.06 | 77.599999 | 717 |
| 1726518420 | 77.45 | -0.65 | -0.83 | 77.93 | 78.4 | 77.18 | 713 |
| 1726259160 | 78.099999 | -0.55 | -0.70 | 77.8 | 78.459999 | 77.599999 | 1047 |
| 1726172760 | 78.65 | 0.15 | 0.19 | 79.069999 | 79.63 | 78.22 | 504 |
| 1726086360 | 78.5 | 1.19 | 1.54 | 77 | 78.5 | 76.3 | 270 |
| 1725999960 | 77.31 | 0.06 | 0.08 | 76.599999 | 77.61 | 76.599999 | 569 |
| 1725913620 | 77.25 | 0.03 | 0.04 | 77.52 | 77.78 | 76.65 | 747 |
| 1725654360 | 77.22 | -1.55 | -1.97 | 77.18 | 78.84 | 76.84 | 1611 |
| 1725567960 | 78.77 | -0.23 | -0.29 | 79.34 | 79.45 | 77.97 | 1052 |
| 1725481560 | 79 | 2.06 | 2.68 | 75.77 | 79 | 75.77 | 664 |
| 1725395160 | 76.94 | 0.46 | 0.60 | 76.43 | 77 | 75.98 | 561 |
| 1725308760 | 76.48 | -0.13 | -0.17 | 76.33 | 76.97 | 76.16 | 245 |
| 1725049560 | 76.61 | 0.56 | 0.74 | 75.91 | 76.61 | 75.69 | 442 |
| 1724963160 | 76.05 | 1.04 | 1.39 | 75.2 | 76.489999 | 75.2 | 712 |
| 1724876760 | 75.01 | -0.49 | -0.65 | 75.959999 | 75.989999 | 75.01 | 313 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
