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 | -2.5 | -3.0487804878 | 82 | 82.5 | 79.5 | 17 | 81.53676471 | DE |
| 4 | -0.5 | -0.625 | 80 | 82.5 | 79 | 19 | 80.79854369 | DE |
| 12 | 4 | 5.29801324503 | 75.5 | 83 | 69.5 | 16 | 78.42120623 | DE |
| 26 | 10.5 | 15.2173913043 | 69 | 83 | 69 | 38 | 73.16621881 | DE |
| 52 | 15 | 23.2558139535 | 64.5 | 83 | 64.5 | 53 | 71.10943536 | DE |
| 156 | 22 | 38.2608695652 | 57.5 | 83 | 57.5 | 66 | 67.27377122 | DE |
| 260 | 22 | 38.2608695652 | 57.5 | 83 | 57.5 | 66 | 67.27377122 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 80 | 0 | 0.00 | 80 | 80 | 80 | 0 |
| 1736458020 | 80 | 0 | 0.00 | 80 | 80 | 80 | 0 |
| 1736371620 | 80 | 0.5 | 0.63 | 80 | 80 | 80 | 1 |
| 1736285220 | 79.5 | -2 | -2.45 | 79.5 | 80 | 79.5 | 4 |
| 1736198820 | 81.5 | -1 | -1.21 | 81.5 | 81.5 | 81.5 | 51 |
| 1735939620 | 82.5 | 0.5 | 0.61 | 82 | 82.5 | 82 | 12 |
| 1735853220 | 82 | 1 | 1.23 | 82 | 82 | 82 | 1 |
| 1735594020 | 81 | 0.5 | 0.62 | 81 | 81 | 81 | 1 |
| 1735334820 | 80.5 | 0 | 0.00 | 80.5 | 80.5 | 80.5 | 0 |
| 1734989220 | 80.5 | 0.5 | 0.63 | 80.5 | 80.5 | 80.5 | 1 |
| 1734730020 | 80 | 0 | 0.00 | 80 | 80 | 80 | 0 |
| 1734643620 | 80 | 0 | 0.00 | 80 | 80 | 80 | 0 |
| 1734557220 | 80 | 1 | 1.27 | 80 | 80 | 80 | 1 |
| 1734470820 | 79 | -1.5 | -1.86 | 79.5 | 79.5 | 79 | 7 |
| 1734384420 | 80.5 | 0 | 0.00 | 80.5 | 80.5 | 80.5 | 2 |
| 1734125220 | 80.5 | 0 | 0.00 | 80 | 80.5 | 80 | 125 |
| 1734038820 | 80.5 | 0 | 0.00 | 80.5 | 80.5 | 80.5 | 0 |
| 1733952420 | 80.5 | 0 | 0.00 | 80.5 | 80.5 | 80.5 | 0 |
| 1733866020 | 80.5 | 0 | 0.00 | 80.5 | 80.5 | 80.5 | 27 |
| 1733779620 | 80.5 | -2.5 | -3.01 | 81.5 | 81.5 | 80.5 | 4 |
| 1733520420 | 83 | 0 | 0.00 | 83 | 83 | 83 | 0 |
| 1733434020 | 83 | 0 | 0.00 | 83 | 83 | 83 | 0 |
| 1733347620 | 83 | 0 | 0.00 | 83 | 83 | 83 | 0 |
| 1733261220 | 83 | 0 | 0.00 | 83 | 83 | 83 | 0 |
| 1733174820 | 83 | 1 | 1.22 | 83 | 83 | 83 | 1 |
| 1732915620 | 82 | 0.5 | 0.61 | 83 | 83 | 82 | 39 |
| 1732829220 | 81.5 | 0 | 0.00 | 81.5 | 81.5 | 81.5 | 0 |
| 1732742820 | 81.5 | 0 | 0.00 | 81.5 | 81.5 | 81.5 | 0 |
| 1732656420 | 81.5 | -1.5 | -1.81 | 81.5 | 81.5 | 81.5 | 1 |
| 1732570020 | 83 | 1.5 | 1.84 | 83 | 83 | 83 | 1 |
| 1732310820 | 81.5 | 1.5 | 1.88 | 81.5 | 81.5 | 81.5 | 17 |
| 1732224420 | 80 | 0.5 | 0.63 | 80 | 80 | 80 | 13 |
| 1732138020 | 79.5 | 0 | 0.00 | 79.5 | 79.5 | 79.5 | 0 |
| 1732051620 | 79.5 | 0.5 | 0.63 | 80 | 80 | 78.5 | 15 |
| 1731965220 | 79 | -0.5 | -0.63 | 79 | 79 | 79 | 3 |
| 1731705960 | 79.5 | 0.5 | 0.63 | 78 | 79.5 | 78 | 3 |
| 1731619560 | 79 | 1 | 1.28 | 79.5 | 79.5 | 78.5 | 23 |
| 1731533220 | 78 | 0 | 0.00 | 78 | 78 | 78 | 0 |
| 1731446820 | 78 | 1.5 | 1.96 | 78 | 78 | 78 | 10 |
| 1731360360 | 76.5 | 0 | 0.00 | 76.5 | 76.5 | 76.5 | 0 |
| 1731101160 | 76.5 | 0 | 0.00 | 76.5 | 76.5 | 76.5 | 0 |
| 1731014760 | 76.5 | 6 | 8.51 | 77.5 | 77.5 | 75.5 | 6 |
| 1730928360 | 70.5 | 0 | 0.00 | 70.5 | 70.5 | 70.5 | 0 |
| 1730841960 | 70.5 | 0 | 0.00 | 70.5 | 70.5 | 70.5 | 0 |
| 1730755560 | 70.5 | -2.5 | -3.42 | 72.5 | 72.5 | 69.5 | 58 |
| 1730496360 | 73 | -0.5 | -0.68 | 73 | 73 | 73 | 1 |
| 1730409960 | 73.5 | 0 | 0.00 | 73.5 | 73.5 | 73.5 | 0 |
| 1730323560 | 73.5 | -1.5 | -2.00 | 73.5 | 73.5 | 73.5 | 34 |
| 1730233560 | 75 | 0 | 0.00 | 75 | 75 | 75 | 0 |
| 1730147160 | 75 | 0 | 0.00 | 75 | 75 | 75 | 0 |
| 1729887960 | 75 | 0 | 0.00 | 75 | 75 | 75 | 0 |
| 1729801560 | 75 | 0 | 0.00 | 75 | 75 | 75 | 1 |
| 1729715160 | 75 | 0.5 | 0.67 | 75 | 75 | 75 | 24 |
| 1729628760 | 74.5 | -1 | -1.32 | 74.5 | 74.5 | 74.5 | 1 |
| 1729542360 | 75.5 | 0.5 | 0.67 | 75.5 | 75.5 | 75.5 | 26 |
| 1729283160 | 75 | 0 | 0.00 | 75 | 75 | 75 | 0 |
| 1729196760 | 75 | 0.5 | 0.67 | 74.5 | 75 | 74.5 | 270 |
| 1729110360 | 74.5 | 1 | 1.36 | 73.5 | 74.5 | 73.5 | 68 |
| 1729023960 | 73.5 | 2 | 2.80 | 74 | 74 | 73.5 | 3 |
| 1728889200 | 71.5 | 0 | 0.00 | 71.5 | 71.5 | 71.5 | 0 |
| 1728630000 | 71.5 | 0 | 0.00 | 71.5 | 71.5 | 71.5 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
