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 | -0.5 | -0.671140939597 | 74.5 | 74.5 | 72 | 142 | 72.44600939 | DE |
| 4 | 1.5 | 2.06896551724 | 72.5 | 76 | 72 | 112 | 72.94136808 | DE |
| 12 | -6.5 | -8.07453416149 | 80.5 | 81.5 | 72 | 83 | 75.07121999 | DE |
| 26 | -5.5 | -6.91823899371 | 79.5 | 83 | 72 | 86 | 76.95033429 | DE |
| 52 | -9.5 | -11.377245509 | 83.5 | 90 | 72 | 97 | 80.69656932 | DE |
| 156 | -68 | -47.8873239437 | 142 | 152 | 72 | 105 | 110.12405581 | DE |
| 260 | -28 | -27.4509803922 | 102 | 160 | 65 | 201 | 107.34076854 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737149220 | 73 | 1 | 1.39 | 73 | 73 | 73 | 60 |
| 1737062820 | 72 | -1 | -1.37 | 72 | 72 | 72 | 266 |
| 1736976420 | 73 | -1.5 | -2.01 | 73 | 73 | 73 | 140 |
| 1736890020 | 74.5 | 0 | 0.00 | 74.5 | 74.5 | 74.5 | 0 |
| 1736803620 | 74.5 | 0 | 0.00 | 74.5 | 74.5 | 74.5 | 0 |
| 1736544420 | 74.5 | 2 | 2.76 | 74.5 | 74.5 | 74.5 | 20 |
| 1736458020 | 72.5 | 0 | 0.00 | 72.5 | 72.5 | 72.5 | 0 |
| 1736371620 | 72.5 | -2 | -2.68 | 73 | 73 | 72.5 | 449 |
| 1736285220 | 74.5 | 0.5 | 0.68 | 74.5 | 74.5 | 74.5 | 50 |
| 1736198820 | 74 | 0 | 0.00 | 74 | 74 | 74 | 0 |
| 1735939620 | 74 | -1 | -1.33 | 73 | 76 | 73 | 116 |
| 1735853220 | 75 | 2 | 2.74 | 72.5 | 75 | 72.5 | 73 |
| 1735594020 | 73 | -1 | -1.35 | 73 | 73 | 73 | 46 |
| 1735334820 | 74 | 0 | 0.00 | 73 | 74 | 73 | 45 |
| 1734989220 | 74 | 1.5 | 2.07 | 72.5 | 74 | 72.5 | 12 |
| 1734730020 | 72.5 | -0.5 | -0.68 | 72.5 | 72.5 | 72.5 | 11 |
| 1734643620 | 73 | -1 | -1.35 | 73 | 73 | 72.5 | 66 |
| 1734557220 | 74 | -0.5 | -0.67 | 74 | 74 | 74 | 10 |
| 1734470820 | 74.5 | -1 | -1.32 | 74.5 | 74.5 | 73 | 200 |
| 1734384420 | 75.5 | -0.5 | -0.66 | 75.5 | 75.5 | 75.5 | 45 |
| 1734125220 | 76 | 0.5 | 0.66 | 76 | 76 | 76 | 14 |
| 1734038820 | 75.5 | 0 | 0.00 | 75.5 | 75.5 | 75.5 | 0 |
| 1733952420 | 75.5 | 0.5 | 0.67 | 75 | 75.5 | 75 | 42 |
| 1733866020 | 75 | 0 | 0.00 | 75 | 75 | 75 | 0 |
| 1733779620 | 75 | -2.5 | -3.23 | 74.5 | 76.5 | 74.5 | 150 |
| 1733520420 | 77.5 | 0 | 0.00 | 77.5 | 77.5 | 77.5 | 0 |
| 1733434020 | 77.5 | 0 | 0.00 | 77.5 | 77.5 | 77.5 | 0 |
| 1733347620 | 77.5 | -1 | -1.27 | 77.5 | 77.5 | 77.5 | 19 |
| 1733261220 | 78.5 | 3 | 3.97 | 78.5 | 78.5 | 78.5 | 10 |
| 1733174820 | 75.5 | -3.5 | -4.43 | 79 | 79 | 75.5 | 25 |
| 1732915620 | 79 | 1.5 | 1.94 | 79 | 79 | 79 | 59 |
| 1732829220 | 77.5 | -1.5 | -1.90 | 76.5 | 77.5 | 76.5 | 40 |
| 1732742820 | 79 | 2.5 | 3.27 | 79 | 79 | 79 | 1 |
| 1732656420 | 76.5 | -1 | -1.29 | 76.5 | 76.5 | 76.5 | 62 |
| 1732570020 | 77.5 | 0 | 0.00 | 77.5 | 77.5 | 77.5 | 0 |
| 1732310820 | 77.5 | 1.5 | 1.97 | 77.5 | 77.5 | 77.5 | 20 |
| 1732224420 | 76 | -1 | -1.30 | 76 | 76 | 76 | 300 |
| 1732137960 | 77 | 0 | 0.00 | 77 | 77 | 77 | 0 |
| 1732051560 | 77 | 0 | 0.00 | 77 | 77 | 77 | 0 |
| 1731965160 | 77 | 0 | 0.00 | 77 | 77 | 77 | 0 |
| 1731705960 | 77 | 0 | 0.00 | 77 | 77 | 77 | 20 |
| 1731619560 | 77 | -1 | -1.28 | 77 | 77 | 75.5 | 450 |
| 1731533160 | 78 | 1.5 | 1.96 | 79 | 79 | 78 | 81 |
| 1731446820 | 76.5 | -3 | -3.77 | 79.5 | 79.5 | 76.5 | 67 |
| 1731360420 | 79.5 | -2 | -2.45 | 79.5 | 79.5 | 79.5 | 50 |
| 1731101220 | 81.5 | 3 | 3.82 | 81.5 | 81.5 | 81.5 | 15 |
| 1731014760 | 78.5 | 0 | 0.00 | 78.5 | 78.5 | 78.5 | 0 |
| 1730928360 | 78.5 | -1 | -1.26 | 78.5 | 78.5 | 78.5 | 40 |
| 1730841960 | 79.5 | 1 | 1.27 | 79.5 | 79.5 | 79.5 | 30 |
| 1730755560 | 78.5 | -2 | -2.48 | 78.5 | 78.5 | 78.5 | 18 |
| 1730496360 | 80.5 | 0 | 0.00 | 80.5 | 80.5 | 80.5 | 0 |
| 1730409960 | 80.5 | -1.5 | -1.83 | 80.5 | 80.5 | 80.5 | 20 |
| 1730319960 | 82 | 0 | 0.00 | 82 | 82 | 82 | 0 |
| 1730233560 | 82 | 0 | 0.00 | 82 | 82 | 82 | 0 |
| 1730147160 | 82 | 0 | 0.00 | 82 | 82 | 82 | 0 |
| 1729887960 | 82 | 0 | 0.00 | 82 | 82 | 82 | 0 |
| 1729801560 | 82 | 0 | 0.00 | 82 | 82 | 82 | 20 |
| 1729715160 | 82 | 0 | 0.00 | 82 | 82 | 82 | 10 |
| 1729628760 | 82 | 2.5 | 3.14 | 82.5 | 82.5 | 82 | 165 |
| 1729542360 | 79.5 | -1 | -1.24 | 79 | 79.5 | 79 | 33 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
