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 | 1.41043723554 | 70.9 | 74.5 | 70.8 | 1436448 | 73.72450619 | DE |
| 4 | -1 | -1.37174211248 | 72.9 | 74.5 | 70.1 | 1517752 | 72.27235295 | DE |
| 12 | 0.9 | 1.2676056338 | 71 | 75.8 | 64.7 | 1834920 | 69.89588311 | DE |
| 26 | -22.1 | -23.5106382979 | 94 | 94.4 | 64.7 | 1792603 | 75.34703964 | DE |
| 52 | -25.7 | -26.3319672131 | 97.6 | 97.6 | 64.7 | 1476179 | 81.32137373 | DE |
| 156 | -40.5 | -36.0320284698 | 112.4 | 135.4 | 64.7 | 1313611 | 101.06713356 | DE |
| 260 | -17.9 | -19.9331848552 | 89.8 | 135.4 | 64.7 | 1186283 | 103.8540044 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742578200 | 71.9 | -2.3 | -3.10 | 74.5 | 74.5 | 71.9 | 3357564 |
| 1742491800 | 74.2 | 0 | 0.00 | 73.4 | 74.3 | 73.4 | 1997958 |
| 1742405400 | 74.2 | 0 | 0.00 | 74 | 74.3 | 74 | 854266 |
| 1742319000 | 74.2 | 0.8 | 1.09 | 73.1 | 74.3 | 73 | 1852976 |
| 1742232600 | 73.4 | 2 | 2.80 | 71.1 | 73.8 | 70.8 | 1760303 |
| 1741973400 | 71.4 | 0.7 | 0.99 | 70.9 | 71.4 | 70.9 | 716739 |
| 1741887000 | 70.7 | -0.3 | -0.42 | 70.5 | 71 | 70.4 | 839949 |
| 1741800600 | 71 | -0.2 | -0.28 | 71.3 | 71.3 | 70.5 | 1341128 |
| 1741714200 | 71.2 | 0.5 | 0.71 | 71.2 | 71.2 | 70.6 | 1482047 |
| 1741627800 | 70.7 | 0.2 | 0.28 | 70.9 | 71.4 | 70.6 | 1142090 |
| 1741368600 | 70.5 | -0.5 | -0.70 | 70.8 | 71 | 70.1 | 1610268 |
| 1741282200 | 71 | -3 | -4.05 | 72.7 | 72.7 | 70.5 | 1555999 |
| 1741195800 | 74 | 0.6 | 0.82 | 73 | 74.5 | 73 | 1927269 |
| 1741109400 | 73.4 | 0.2 | 0.27 | 72.9 | 74.2 | 72.7 | 2368468 |
| 1741023000 | 73.2 | 1.6 | 2.23 | 71.4 | 73.2 | 71.4 | 1792990 |
| 1740763800 | 71.6 | 0.5 | 0.70 | 71.3 | 71.9 | 71.1 | 1027083 |
| 1740677400 | 71.1 | 0 | 0.00 | 71 | 71.1 | 71 | 1179649 |
| 1740591000 | 71.1 | -0.3 | -0.42 | 71.3 | 71.4 | 71 | 856828 |
| 1740504600 | 71.4 | 0.1 | 0.14 | 72 | 72 | 71.4 | 2193288 |
| 1740418200 | 71.3 | -0.8 | -1.11 | 72.2 | 72.2 | 70.5 | 1489550 |
| 1740159000 | 72.1 | -0.7 | -0.96 | 72.9 | 73.5 | 72.1 | 2366185 |
| 1740072600 | 72.8 | 1 | 1.39 | 71 | 72.8 | 71 | 1970890 |
| 1739986200 | 71.8 | -0.8 | -1.10 | 72.3 | 72.9 | 71.1 | 2045782 |
| 1739899800 | 72.6 | 0.9 | 1.26 | 71.9 | 72.7 | 71.2 | 3185000 |
| 1739813400 | 71.7 | 1.1 | 1.56 | 71.2 | 71.7 | 71.2 | 749091 |
| 1739554200 | 70.6 | 0.6 | 0.86 | 70 | 72.4 | 70 | 1700615 |
| 1739467800 | 70 | 0 | 0.00 | 69.7 | 70.8 | 69.1 | 1655062 |
| 1739381400 | 70 | 1.7 | 2.49 | 68.7 | 70.3 | 68.5 | 1741791 |
| 1739295000 | 68.3 | -0.9 | -1.30 | 69 | 69 | 68.1 | 883990 |
| 1739208600 | 69.2 | 1.8 | 2.67 | 69 | 69.7 | 66 | 1606349 |
| 1738949400 | 67.4 | 0.3 | 0.45 | 67.2 | 67.4 | 66.5 | 1515794 |
| 1738863000 | 67.099999 | 1 | 1.51 | 67.099999 | 68.2 | 66.8 | 3424844 |
| 1738776600 | 66.099999 | 0.4 | 0.61 | 66.5 | 66.599999 | 65.599999 | 1873773 |
| 1738690200 | 65.7 | -1.6 | -2.38 | 67 | 67.2 | 65.7 | 2494243 |
| 1738603800 | 67.3 | -1 | -1.46 | 66 | 67.9 | 66 | 4821288 |
| 1738344600 | 68.3 | 1.3 | 1.94 | 66.9 | 68.3 | 66.7 | 2915447 |
| 1738258200 | 67 | 0.5 | 0.75 | 66 | 67.6 | 65.5 | 2391616 |
| 1738171800 | 66.5 | 0.5 | 0.76 | 65 | 67 | 64.7 | 3060769 |
| 1738085400 | 66 | 0 | 0.00 | 66.3 | 66.3 | 65.9 | 1678808 |
| 1737999000 | 66 | 0.1 | 0.15 | 65.5 | 66.2 | 65.5 | 2708923 |
| 1737739800 | 65.9 | -0.2 | -0.30 | 67 | 67 | 64.7 | 2544060 |
| 1737653400 | 66.099999 | -1.7 | -2.51 | 68 | 68 | 66.099999 | 2523071 |
| 1737567000 | 67.8 | -1.1 | -1.60 | 68.2 | 68.3 | 67.7 | 1608275 |
| 1737480600 | 68.9 | 0.4 | 0.58 | 69 | 69 | 68.3 | 1435546 |
| 1737394200 | 68.5 | -0.7 | -1.01 | 69.5 | 69.5 | 67.8 | 2260711 |
| 1737135000 | 69.2 | -1.3 | -1.84 | 69 | 70.6 | 68.4 | 2087703 |
| 1737048600 | 70.5 | 1.1 | 1.59 | 69.4 | 70.8 | 69.4 | 2214269 |
| 1736962200 | 69.4 | 1.2 | 1.76 | 70.1 | 70.1 | 68.6 | 2234929 |
| 1736875800 | 68.2 | -0.3 | -0.44 | 70.1 | 70.1 | 67.6 | 2323075 |
| 1736789400 | 68.5 | -0.4 | -0.58 | 68.7 | 68.9 | 68.5 | 1645602 |
| 1736530200 | 68.9 | -1.6 | -2.27 | 70.3 | 70.4 | 68.9 | 3101835 |
| 1736443800 | 70.5 | 0.5 | 0.71 | 69.1 | 71 | 68.6 | 1815122 |
| 1736357400 | 70 | -2.7 | -3.71 | 72.8 | 73 | 69.2 | 2518516 |
| 1736271000 | 72.7 | -2.9 | -3.84 | 75 | 75 | 72.7 | 1370996 |
| 1736184600 | 75.6 | -0.2 | -0.26 | 75.4 | 75.6 | 75.1 | 1545213 |
| 1735925400 | 75.8 | 1.8 | 2.43 | 72.1 | 75.8 | 72.1 | 1339036 |
| 1735839000 | 74 | 1.4 | 1.93 | 73 | 74.2 | 73 | 1028472 |
| 1735666200 | 72.6 | 0.7 | 0.97 | 71.8 | 73.6 | 71.8 | 629359 |
| 1735579800 | 71.9 | 0.7 | 0.98 | 70.8 | 72 | 70.8 | 772476 |
| 1735320600 | 71.2 | -0.2 | -0.28 | 71 | 71.5 | 71 | 482914 |
| 1735061400 | 71.4 | 0.6 | 0.85 | 71.4 | 71.4 | 71.4 | 448664 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
