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 | -0.199999 | -0.312010925304 | 64.099999 | 64.099999 | 64.099999 | 1 | 64.099999 | DE |
| 4 | -5.9 | -8.45272206304 | 69.8 | 72.9 | 63.9 | 148 | 66.70392819 | DE |
| 12 | -20.6 | -24.3786982249 | 84.5 | 84.5 | 63.9 | 109 | 71.99119785 | DE |
| 26 | -25.1 | -28.202247191 | 89 | 94.55 | 63.9 | 84 | 77.50623994 | DE |
| 52 | -8.85 | -12.1649484536 | 72.75 | 94.55 | 63.9 | 109 | 80.70354231 | DE |
| 156 | -5.839999 | -8.37395911061 | 69.739999 | 94.55 | 62.3 | 96 | 78.32570968 | DE |
| 260 | -5.839999 | -8.37395911061 | 69.739999 | 94.55 | 62.3 | 96 | 78.32570968 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745526420 | 64.099999 | -1.4 | -2.14 | 64.099999 | 64.099999 | 64.099999 | 1 |
| 1745440020 | 65.5 | 1.95 | 3.07 | 65.05 | 66.05 | 65.05 | 80 |
| 1745353620 | 63.55 | -0.6 | -0.94 | 63.55 | 63.55 | 63.55 | 50 |
| 1744921620 | 64.15 | -0.55 | -0.85 | 64.15 | 64.15 | 64.15 | 1 |
| 1744835220 | 64.7 | -0.95 | -1.45 | 64.7 | 64.7 | 64.7 | 260 |
| 1744748820 | 65.65 | 0.35 | 0.54 | 66 | 66 | 65.65 | 2 |
| 1744662420 | 65.3 | 0 | 0.00 | 65.3 | 65.3 | 65.3 | 0 |
| 1744403220 | 65.3 | -1.3 | -1.95 | 65.3 | 65.3 | 65.3 | 4 |
| 1744316820 | 66.599999 | 2.7 | 4.23 | 68.599999 | 68.65 | 66.599999 | 11 |
| 1744230420 | 63.9 | -1.6 | -2.44 | 64.5 | 64.5 | 63.9 | 46 |
| 1744144020 | 65.5 | 0.45 | 0.69 | 64.849999 | 65.5 | 64.5 | 88 |
| 1744057620 | 65.05 | -1.35 | -2.03 | 66.7 | 66.7 | 64.599999 | 263 |
| 1743798420 | 66.4 | -2.8 | -4.05 | 67.849999 | 67.849999 | 65.3 | 739 |
| 1743712020 | 69.2 | -2.85 | -3.96 | 72.9 | 72.9 | 69.2 | 328 |
| 1743625620 | 72.05 | 1 | 1.41 | 72.05 | 72.05 | 72.05 | 1 |
| 1743539220 | 71.05 | 1.25 | 1.79 | 71.3 | 71.3 | 71.05 | 39 |
| 1743456420 | 69.8 | 0 | 0.00 | 69.8 | 69.8 | 69.8 | 0 |
| 1743197220 | 69.8 | -1.4 | -1.97 | 69.8 | 69.8 | 69.8 | 140 |
| 1743110820 | 71.2 | -1.45 | -2.00 | 71.2 | 71.2 | 71.2 | 10 |
| 1743024420 | 72.65 | 0.65 | 0.90 | 72.5 | 72.65 | 72.5 | 100 |
| 1742938020 | 72 | 0.4 | 0.56 | 71.8 | 72 | 71.8 | 70 |
| 1742851620 | 71.599999 | 1.1 | 1.56 | 70.45 | 72 | 70.349999 | 67 |
| 1742592420 | 70.5 | -0.8 | -1.12 | 70.5 | 70.5 | 70.5 | 21 |
| 1742506020 | 71.3 | -0.15 | -0.21 | 71.3 | 71.3 | 71.3 | 10 |
| 1742419620 | 71.45 | -0.85 | -1.18 | 71.599999 | 71.599999 | 71.45 | 40 |
| 1742333220 | 72.3 | 2.5 | 3.58 | 70.25 | 72.3 | 70.25 | 112 |
| 1742246820 | 69.8 | -0.1 | -0.14 | 70.45 | 70.45 | 69.8 | 75 |
| 1741987620 | 69.9 | 0 | 0.00 | 69.9 | 69.9 | 69.9 | 0 |
| 1741901220 | 69.9 | -0.1 | -0.14 | 69.45 | 69.9 | 69.3 | 196 |
| 1741814820 | 70 | 0.05 | 0.07 | 70 | 70 | 70 | 38 |
| 1741728420 | 69.95 | -1.55 | -2.17 | 71.349999 | 71.349999 | 69.9 | 287 |
| 1741642020 | 71.5 | -0.5 | -0.69 | 71.5 | 71.5 | 71.5 | 70 |
| 1741382820 | 72 | 0.7 | 0.98 | 72.75 | 72.75 | 72 | 15 |
| 1741296420 | 71.3 | 0 | 0.00 | 71.3 | 71.3 | 71.3 | 0 |
| 1741210020 | 71.3 | -0.9 | -1.25 | 70.8 | 71.3 | 70.8 | 71 |
| 1741123620 | 72.2 | -2.25 | -3.02 | 72.849999 | 72.849999 | 70.95 | 211 |
| 1741037220 | 74.45 | -1.3 | -1.72 | 76.95 | 76.95 | 74.4 | 424 |
| 1740778020 | 75.75 | -0.1 | -0.13 | 75.75 | 75.75 | 75.75 | 9 |
| 1740691620 | 75.849999 | 1.55 | 2.09 | 75.849999 | 75.849999 | 75.849999 | 144 |
| 1740605220 | 74.3 | 0 | 0.00 | 74.3 | 74.3 | 74.3 | 0 |
| 1740518820 | 74.3 | -0.3 | -0.40 | 74.15 | 74.3 | 73.65 | 38 |
| 1740432420 | 74.599999 | -2.2 | -2.86 | 75.8 | 75.8 | 74.55 | 84 |
| 1740173220 | 76.8 | 0 | 0.00 | 76.75 | 76.8 | 76.75 | 108 |
| 1740086820 | 76.8 | -0.15 | -0.19 | 76.8 | 76.8 | 76.8 | 4 |
| 1740000420 | 76.95 | 0.95 | 1.25 | 76.95 | 76.95 | 76.95 | 7 |
| 1739914020 | 76 | 0.5 | 0.66 | 75.599999 | 76 | 75.599999 | 131 |
| 1739827620 | 75.5 | -1.75 | -2.27 | 75.8 | 75.95 | 75.5 | 169 |
| 1739568420 | 77.25 | 0.55 | 0.72 | 76.849999 | 77.25 | 38.06 | 270 |
| 1739482020 | 76.7 | -4.2 | -5.19 | 80.7 | 80.7 | 76.7 | 81 |
| 1739395620 | 80.9 | -3.1 | -3.69 | 80.9 | 80.9 | 80.9 | 13 |
| 1739309220 | 84 | 0 | 0.00 | 84 | 84 | 84 | 0 |
| 1739222820 | 84 | 1.8 | 2.19 | 84 | 84 | 84 | 50 |
| 1738963620 | 82.2 | 0.5 | 0.61 | 82.65 | 82.65 | 82.2 | 5 |
| 1738877220 | 81.7 | 0.4 | 0.49 | 81.45 | 81.7 | 81.45 | 335 |
| 1738790820 | 81.3 | -0.6 | -0.73 | 81.3 | 81.3 | 81.3 | 4 |
| 1738704420 | 81.9 | 1.9 | 2.38 | 80.8 | 81.9 | 80.8 | 160 |
| 1738618020 | 80 | -4.5 | -5.33 | 83.7 | 83.849999 | 80 | 82 |
| 1738358820 | 84.5 | -0.4 | -0.47 | 84.5 | 84.5 | 84.5 | 18 |
| 1738272420 | 84.9 | -0.95 | -1.11 | 84.9 | 84.9 | 84.9 | 75 |
| 1738186020 | 85.849999 | 0 | 0.00 | 85.849999 | 85.849999 | 85.849999 | 0 |
| 1738099620 | 85.849999 | 0 | 0.00 | 85.849999 | 85.849999 | 85.849999 | 0 |
| 1738013220 | 85.849999 | -1.95 | -2.22 | 87.05 | 87.05 | 85.849999 | 69 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
