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 | 2.68456375839 | 74.5 | 76.5 | 73.5 | 7166 | 74.97626423 | DE |
| 4 | -2 | -2.54777070064 | 78.5 | 79 | 73.5 | 10971 | 76.8335012 | DE |
| 12 | -9 | -10.5263157895 | 85.5 | 86 | 73.5 | 13157 | 80.46675238 | DE |
| 26 | -10 | -11.5606936416 | 86.5 | 91 | 73.5 | 15525 | 85.28003112 | DE |
| 52 | -12 | -13.5593220339 | 88.5 | 96.5 | 73.5 | 29760 | 86.44433012 | DE |
| 156 | -28 | -26.7942583732 | 104.5 | 108.5 | 73.5 | 32798 | 95.17160318 | DE |
| 260 | -25 | -24.6305418719 | 101.5 | 108.5 | 73.5 | 33524 | 97.53972883 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735061400 | 76.5 | 0 | 0.00 | 76.5 | 76.5 | 76.5 | 7924 |
| 1734975000 | 76.5 | 0 | 0.00 | 76.5 | 76.5 | 76.5 | 5685 |
| 1734715800 | 76.5 | 0 | 0.00 | 76.5 | 76.5 | 76.5 | 7734 |
| 1734629400 | 76.5 | 0 | 0.00 | 76.5 | 76.5 | 76.5 | 606 |
| 1734543000 | 76.5 | 2.75 | 3.73 | 73.5 | 76.5 | 73.5 | 1953 |
| 1734456600 | 73.75 | -0.75 | -1.01 | 74.5 | 74.5 | 73.75 | 19854 |
| 1734370200 | 74.5 | 0 | 0.00 | 74.5 | 74.5 | 74.5 | 20804 |
| 1734111000 | 74.5 | -2.5 | -3.25 | 76.5 | 77 | 74.5 | 23819 |
| 1734024600 | 77 | 0 | 0.00 | 76.5 | 77 | 76.5 | 21872 |
| 1733938200 | 77 | 0 | 0.00 | 76.5 | 77 | 76.5 | 5283 |
| 1733851800 | 77 | 0 | 0.00 | 76.5 | 77 | 76.5 | 5385 |
| 1733765400 | 77 | 0 | 0.00 | 76.5 | 77.5 | 76.5 | 1 |
| 1733506200 | 77 | 0 | 0.00 | 76.5 | 78 | 76.5 | 19 |
| 1733419800 | 77 | 0 | 0.00 | 76.5 | 77 | 76.5 | 595 |
| 1733333400 | 77 | 0 | 0.00 | 76.5 | 77 | 76.5 | 14769 |
| 1733247000 | 77 | 0 | 0.00 | 76.5 | 77 | 76.5 | 14 |
| 1733160600 | 77 | -2 | -2.53 | 78.5 | 79 | 77 | 17263 |
| 1732901400 | 79 | 0 | 0.00 | 78.5 | 79 | 78.5 | 202 |
| 1732815000 | 79 | 0 | 0.00 | 78.5 | 79 | 77.75 | 72063 |
| 1732728600 | 79 | 0 | 0.00 | 78.5 | 79 | 78 | 1504 |
| 1732642200 | 79 | 0 | 0.00 | 78.5 | 79 | 78 | 0 |
| 1732555800 | 79 | -0.5 | -0.63 | 79.5 | 79.5 | 78.5 | 13578 |
| 1732296600 | 79.5 | -1 | -1.24 | 80.5 | 80.5 | 79.5 | 3003 |
| 1732210200 | 80.5 | -1 | -1.23 | 81.5 | 81.5 | 80.5 | 6388 |
| 1732123800 | 81.5 | 0 | 0.00 | 81.5 | 81.5 | 81.5 | 16601 |
| 1732037400 | 81.5 | 1 | 1.24 | 80.5 | 81.5 | 78.75 | 47610 |
| 1731951000 | 80.5 | 0 | 0.00 | 80.5 | 80.5 | 78.75 | 4 |
| 1731691800 | 80.5 | 0 | 0.00 | 80.5 | 80.5 | 78.75 | 960 |
| 1731605400 | 80.5 | -1 | -1.23 | 78.5 | 80.5 | 78.5 | 12954 |
| 1731519000 | 81.5 | 0 | 0.00 | 81.5 | 81.5 | 79.75 | 3181 |
| 1731432600 | 81.5 | 0 | 0.00 | 81.5 | 81.5 | 81.5 | 16260 |
| 1731346200 | 81.5 | 0 | 0.00 | 81.5 | 81.5 | 81.5 | 0 |
| 1731087000 | 81.5 | 0 | 0.00 | 81.5 | 81.5 | 81.5 | 8746 |
| 1731000600 | 81.5 | 0 | 0.00 | 81.5 | 81.5 | 79.75 | 0 |
| 1730914200 | 81.5 | 1.5 | 1.88 | 79.5 | 81.5 | 78.75 | 1646 |
| 1730827800 | 80 | 0 | 0.00 | 79.5 | 80 | 78.75 | 28638 |
| 1730741400 | 80 | 0 | 0.00 | 79.5 | 80 | 78.75 | 9903 |
| 1730482200 | 80 | 0 | 0.00 | 79.5 | 80 | 78.75 | 6505 |
| 1730395800 | 80 | 1.5 | 1.91 | 79.5 | 80.5 | 79.25 | 5182 |
| 1730309400 | 78.5 | -2 | -2.48 | 79.5 | 80.5 | 78.5 | 430 |
| 1730223000 | 80.5 | 0 | 0.00 | 79.5 | 80.5 | 78.25 | 81367 |
| 1730136600 | 80.5 | 0 | 0.00 | 79.5 | 80.5 | 79.5 | 5396 |
| 1729873800 | 80.5 | 0 | 0.00 | 79.5 | 80.5 | 78.25 | 25 |
| 1729787400 | 80.5 | -1 | -1.23 | 81.5 | 81.5 | 80 | 17550 |
| 1729701000 | 81.5 | -2 | -2.40 | 83.5 | 83.5 | 81.5 | 31764 |
| 1729614600 | 83.5 | 0 | 0.00 | 83.5 | 83.5 | 82 | 6476 |
| 1729528200 | 83.5 | -1 | -1.18 | 84.5 | 84.5 | 83 | 1898 |
| 1729269000 | 84.5 | 0 | 0.00 | 84.5 | 84.5 | 83 | 13784 |
| 1729182600 | 84.5 | 2.25 | 2.74 | 82.5 | 84.5 | 81 | 507 |
| 1729096200 | 82.25 | 1.75 | 2.17 | 80.5 | 82.25 | 79 | 8656 |
| 1729009800 | 80.5 | -1.75 | -2.13 | 82.5 | 82.5 | 80.5 | 40000 |
| 1728923400 | 82.25 | -1.25 | -1.50 | 82.5 | 83.5 | 82.25 | 56110 |
| 1728664200 | 83.5 | -0.5 | -0.60 | 83.5 | 84 | 82.75 | 17556 |
| 1728577800 | 84 | 0 | 0.00 | 83.5 | 84 | 82.75 | 74 |
| 1728491400 | 84 | -0.5 | -0.59 | 83.5 | 84.5 | 83.5 | 4056 |
| 1728405000 | 84.5 | 0 | 0.00 | 83.5 | 84.5 | 83.5 | 31948 |
| 1728318600 | 84.5 | 0 | 0.00 | 83.5 | 84.5 | 83.5 | 3813 |
| 1728059400 | 84.5 | -0.5 | -0.59 | 83.5 | 84.5 | 83.5 | 17988 |
| 1727973000 | 85 | 0 | 0.00 | 84.5 | 85 | 84 | 29030 |
| 1727886600 | 85 | -1 | -1.16 | 85.5 | 86 | 84.5 | 18924 |
| 1727800200 | 86 | 0 | 0.00 | 85.5 | 86 | 85.5 | 1504 |
| 1727713800 | 86 | -0.5 | -0.58 | 86.5 | 86.5 | 86 | 20 |
| 1727454600 | 86.5 | 0 | 0.00 | 86.5 | 86.5 | 85.5 | 22055 |
| 1727368200 | 86.5 | 0 | 0.00 | 86.5 | 86.5 | 86.25 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
