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 | 3.38 | 4.81070310276 | 70.26 | 73.989999 | 69.31 | 30243 | 71.32937926 | DE |
| 4 | 0.33 | 0.450143227391 | 73.31 | 74.3 | 68.31 | 27024 | 70.36358235 | DE |
| 12 | 1.44 | 1.9944598338 | 72.2 | 76.83 | 68.26 | 26641 | 72.27848874 | DE |
| 26 | 6.47 | 9.63227631383 | 67.17 | 81.15 | 63.53 | 25419 | 72.87664732 | DE |
| 52 | -21.29 | -22.4270515116 | 94.93 | 99.69 | 63.53 | 28009 | 76.50322722 | DE |
| 156 | -58.04 | -44.0765492102 | 131.68 | 132.58 | 63.53 | 12575 | 82.98489074 | DE |
| 260 | -17.76 | -19.4310722101 | 91.4 | 157.62 | 57 | 9737 | 87.148825 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738099620 | 71.27 | -0.93 | -1.29 | 72.01 | 72.52 | 71.25 | 19146 |
| 1738013220 | 72.2 | 2.15 | 3.07 | 70.09 | 72.31 | 69.31 | 41906 |
| 1737754020 | 70.05 | -1.41 | -1.97 | 71.01 | 71.29 | 69.86 | 24816 |
| 1737667620 | 71.459999 | 0.3 | 0.42 | 71.15 | 71.459999 | 69.59 | 24900 |
| 1737581220 | 71.16 | 0.9 | 1.28 | 70.26 | 71.69 | 70.09 | 40446 |
| 1737494820 | 70.26 | 1.06 | 1.53 | 69.27 | 70.33 | 68.41 | 23162 |
| 1737408420 | 69.2 | 0.2 | 0.29 | 69.18 | 69.45 | 68.83 | 25364 |
| 1737149220 | 69 | -0.19 | -0.27 | 69.25 | 69.77 | 68.79 | 16693 |
| 1737062820 | 69.19 | 0.13 | 0.19 | 69.39 | 69.48 | 68.31 | 20642 |
| 1736976420 | 69.06 | -0.08 | -0.12 | 69.3 | 69.8 | 68.92 | 18454 |
| 1736890020 | 69.14 | -1.45 | -2.05 | 70.53 | 70.959999 | 68.41 | 20600 |
| 1736803620 | 70.59 | 1.07 | 1.54 | 70.25 | 71.19 | 69.38 | 24367 |
| 1736544420 | 69.52 | 0.21 | 0.30 | 69.54 | 70.7 | 69.17 | 40601 |
| 1736458020 | 69.31 | 0.18 | 0.26 | 69.31 | 69.75 | 68.91 | 10874 |
| 1736371620 | 69.13 | -0.57 | -0.82 | 69.709999 | 70.29 | 68.95 | 21382 |
| 1736285220 | 69.7 | 0.37 | 0.53 | 69.59 | 70.75 | 69.26 | 20365 |
| 1736198820 | 69.33 | -1.87 | -2.63 | 71.5 | 71.65 | 69.33 | 31117 |
| 1735939620 | 71.2 | -0.7 | -0.97 | 72.29 | 72.5 | 70.959999 | 59721 |
| 1735853220 | 71.9 | -0.73 | -1.01 | 73.31 | 74.3 | 71.489999 | 28905 |
| 1735594020 | 72.63 | -0.89 | -1.21 | 72.86 | 73.29 | 72.63 | 11913 |
| 1735334820 | 73.52 | -0.26 | -0.35 | 73.739999 | 73.989999 | 72.8 | 18337 |
| 1734989220 | 73.78 | -0.22 | -0.30 | 74.08 | 75.3 | 72.92 | 24584 |
| 1734730020 | 74 | -0.44 | -0.59 | 73.989999 | 75 | 68.26 | 80510 |
| 1734643620 | 74.44 | 0.24 | 0.32 | 74.69 | 74.92 | 73.8 | 25448 |
| 1734557220 | 74.2 | -0.1 | -0.13 | 74.3 | 75.489999 | 73.98 | 37237 |
| 1734470820 | 74.3 | 0.93 | 1.27 | 73.38 | 74.93 | 73 | 29163 |
| 1734384420 | 73.37 | -0.31 | -0.42 | 73.51 | 75.22 | 73.239999 | 18195 |
| 1734125220 | 73.68 | -0.82 | -1.10 | 74.4 | 74.9 | 73.12 | 18116 |
| 1734038820 | 74.5 | -0.76 | -1.01 | 75.08 | 75.72 | 74.38 | 20675 |
| 1733952420 | 75.26 | 2.37 | 3.25 | 72.81 | 75.26 | 72.81 | 24875 |
| 1733866020 | 72.89 | -0.62 | -0.84 | 73.36 | 74.29 | 72.78 | 21340 |
| 1733779620 | 73.51 | -1.18 | -1.58 | 75.14 | 75.7 | 73.51 | 28759 |
| 1733520420 | 74.69 | 0.44 | 0.59 | 74.44 | 76.83 | 74.319999 | 32348 |
| 1733434020 | 74.25 | -0.4 | -0.54 | 74.489999 | 74.69 | 73.84 | 20496 |
| 1733347620 | 74.65 | -0.38 | -0.51 | 75.01 | 75.4 | 73.37 | 25377 |
| 1733261220 | 75.03 | -0.26 | -0.35 | 75.489999 | 75.489999 | 73.81 | 29800 |
| 1733174820 | 75.29 | 0.67 | 0.90 | 74.54 | 75.34 | 73.76 | 41063 |
| 1732915620 | 74.62 | -0.43 | -0.57 | 74.599999 | 75.069999 | 74.01 | 16816 |
| 1732829220 | 75.05 | 0.95 | 1.28 | 74.12 | 75.29 | 74.02 | 13442 |
| 1732742820 | 74.099999 | -0.01 | -0.01 | 74.3 | 74.98 | 73.63 | 22421 |
| 1732656420 | 74.11 | -1.5 | -1.98 | 75.69 | 75.79 | 74.11 | 29750 |
| 1732570020 | 75.61 | 1.54 | 2.08 | 74.67 | 76.08 | 74.25 | 43956 |
| 1732310820 | 74.069999 | 2.43 | 3.39 | 71.989999 | 74.36 | 71.66 | 22672 |
| 1732224420 | 71.64 | 2.27 | 3.27 | 69.739999 | 72.099999 | 69.44 | 21004 |
| 1732138020 | 69.37 | -0.41 | -0.59 | 70.29 | 70.36 | 69.05 | 23452 |
| 1732051620 | 69.78 | -0.84 | -1.19 | 70.9 | 71.319999 | 69.54 | 22037 |
| 1731965220 | 70.62 | -2.28 | -3.13 | 73 | 73.31 | 70.25 | 33439 |
| 1731705960 | 72.9 | 0.91 | 1.26 | 72.38 | 73.68 | 71.849999 | 24976 |
| 1731619560 | 71.989999 | -0.51 | -0.70 | 72.63 | 72.989999 | 71.959999 | 16701 |
| 1731533160 | 72.5 | 0.32 | 0.44 | 72.23 | 72.76 | 72.01 | 20347 |
| 1731446820 | 72.18 | 0.38 | 0.53 | 72.14 | 72.75 | 71.599999 | 19069 |
| 1731360420 | 71.8 | 1.07 | 1.51 | 71.14 | 72.69 | 71 | 25475 |
| 1731101220 | 70.73 | 0.37 | 0.53 | 70.29 | 71.3 | 69.98 | 17238 |
| 1731014760 | 70.36 | 0.22 | 0.31 | 70.45 | 71 | 69.75 | 32725 |
| 1730928360 | 70.14 | -1.13 | -1.59 | 72.2 | 73.47 | 69.92 | 38044 |
| 1730841960 | 71.27 | 0.25 | 0.35 | 71.29 | 71.33 | 70.68 | 15691 |
| 1730755560 | 71.02 | -1.43 | -1.97 | 72.14 | 72.209999 | 70.95 | 10829 |
| 1730496360 | 72.45 | 1.62 | 2.29 | 71.01 | 72.45 | 70.739999 | 14272 |
| 1730409960 | 70.83 | 0.02 | 0.03 | 70.51 | 71.15 | 69.22 | 23065 |
| 1730323560 | 70.81 | -1.75 | -2.41 | 72.739999 | 72.739999 | 70.31 | 30800 |
| 1730237160 | 72.56 | -0.45 | -0.62 | 73.11 | 73.599999 | 72.51 | 16629 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
