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 | 2.79 | 3.30099384761 | 84.52 | 90.41 | 84.52 | 818 | 86.48845439 | DE |
| 4 | 11.29 | 14.8513549066 | 76.02 | 90.41 | 75.43 | 677 | 82.4245014 | DE |
| 12 | 18.01 | 25.9884559885 | 69.3 | 90.41 | 68.74 | 367 | 79.10601454 | DE |
| 26 | 27.19 | 45.2262142382 | 60.12 | 90.41 | 59.51 | 285 | 73.60138188 | DE |
| 52 | -57.01 | -39.5024944568 | 144.32 | 166.26 | 53.35 | 218 | 75.24126169 | DE |
| 156 | -68.05 | -43.8014933059 | 155.36 | 166.26 | 53.35 | 216 | 75.80733772 | DE |
| 260 | -68.05 | -43.8014933059 | 155.36 | 166.26 | 53.35 | 216 | 75.80733772 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732812900 | 87.75 | 0.98 | 1.13 | 90.41 | 90.41 | 87.5 | 639 |
| 1732726500 | 86.77 | 0.46 | 0.53 | 90.36 | 90.36 | 86.74 | 901 |
| 1732640100 | 86.31 | 1.08 | 1.27 | 85.5 | 86.5 | 85.1 | 276 |
| 1732553700 | 85.23 | -1.88 | -2.16 | 87.37 | 89.21 | 85.17 | 1289 |
| 1732294500 | 87.11 | 3.36 | 4.01 | 84.52 | 87.11 | 84.52 | 984 |
| 1732208100 | 83.75 | 1.36 | 1.65 | 82.66 | 84.26 | 82.61 | 1029 |
| 1732121700 | 82.39 | -0.67 | -0.81 | 82 | 82.39 | 81.53 | 360 |
| 1732035300 | 83.06 | 2.96 | 3.70 | 80.79 | 83.06 | 80.62 | 1272 |
| 1731948900 | 80.1 | 0.1 | 0.12 | 80.28 | 80.57 | 79.89 | 395 |
| 1731689700 | 80 | -1.11 | -1.37 | 79.65 | 81.12 | 79.65 | 639 |
| 1731603300 | 81.11 | 0.63 | 0.78 | 78.39 | 81.75 | 78.39 | 606 |
| 1731516900 | 80.48 | 0.14 | 0.17 | 80.82 | 81.5 | 80.21 | 499 |
| 1731430500 | 80.34 | 1.1 | 1.39 | 79.07 | 80.34 | 79.07 | 1098 |
| 1731344100 | 79.24 | -0.15 | -0.19 | 79.31 | 80.25 | 79.24 | 574 |
| 1731084900 | 79.39 | 1.69 | 2.18 | 78.28 | 79.39 | 78.13 | 240 |
| 1730998500 | 77.7 | -0.11 | -0.14 | 77.58 | 78.1 | 77.58 | 136 |
| 1730912100 | 77.81 | 1.88 | 2.48 | 79.11 | 79.24 | 77.23 | 1827 |
| 1730825700 | 75.93 | 0 | 0.00 | 75.93 | 75.93 | 75.93 | 0 |
| 1730739300 | 75.93 | 0.38 | 0.50 | 75.87 | 75.93 | 75.87 | 20 |
| 1730480100 | 75.55 | 0.47 | 0.63 | 76.02 | 76.02 | 75.43 | 72 |
| 1730393700 | 75.08 | -0.06 | -0.08 | 74.94 | 75.08 | 74.94 | 25 |
| 1730307300 | 75.14 | -1.55 | -2.02 | 75.67 | 75.76 | 75.14 | 153 |
| 1730220900 | 76.69 | 0.18 | 0.24 | 76.53 | 76.69 | 76.53 | 19 |
| 1730134500 | 76.51 | 0 | 0.00 | 76.38 | 76.58 | 76.37 | 554 |
| 1729871700 | 76.51 | -0.48 | -0.62 | 76.9 | 76.99 | 76.51 | 279 |
| 1729785300 | 76.99 | 0.2 | 0.26 | 77.71 | 77.71 | 76.8 | 148 |
| 1729698900 | 76.79 | 1.63 | 2.17 | 75.61 | 76.86 | 75.61 | 521 |
| 1729612500 | 75.16 | 0.29 | 0.39 | 74.56 | 75.16 | 74.56 | 11 |
| 1729526100 | 74.87 | -0.3 | -0.40 | 75.29 | 75.29 | 74.8 | 998 |
| 1729266900 | 75.17 | 0.32 | 0.43 | 74.87 | 75.24 | 74.53 | 281 |
| 1729180500 | 74.85 | 0.37 | 0.50 | 74.95 | 75.06 | 74.76 | 244 |
| 1729094100 | 74.48 | 0.5 | 0.68 | 75.45 | 75.45 | 74.48 | 118 |
| 1729007700 | 73.98 | 0.55 | 0.75 | 73.75 | 73.98 | 73.75 | 82 |
| 1728921300 | 73.43 | 0.73 | 1.00 | 73.43 | 73.48 | 73.2 | 189 |
| 1728662100 | 72.7 | -0.38 | -0.52 | 73.06 | 73.06 | 72.7 | 100 |
| 1728575700 | 73.08 | -0.05 | -0.07 | 73.7 | 73.7 | 73.08 | 145 |
| 1728489300 | 73.13 | -0.14 | -0.19 | 72.99 | 73.39 | 72.65 | 155 |
| 1728402900 | 73.27 | 0 | 0.00 | 73.27 | 73.27 | 73.27 | 0 |
| 1728316500 | 73.27 | -0.1 | -0.14 | 73.72 | 73.97 | 73.27 | 1047 |
| 1728057300 | 73.37 | 0.69 | 0.95 | 73.34 | 73.37 | 73.34 | 73 |
| 1727970900 | 72.68 | -0.65 | -0.89 | 73.1 | 73.1 | 72.68 | 139 |
| 1727884500 | 73.33 | 0.42 | 0.58 | 73.41 | 73.42 | 73.33 | 199 |
| 1727798100 | 72.91 | 1.51 | 2.11 | 74.95 | 74.95 | 70.75 | 556 |
| 1727711700 | 71.4 | -0.32 | -0.45 | 71.4 | 71.4 | 71.4 | 56 |
| 1727452500 | 71.72 | -0.44 | -0.61 | 71.98 | 72.09 | 71.4 | 138 |
| 1727366100 | 72.16 | -0.4 | -0.55 | 73.36 | 73.38 | 70.7 | 320 |
| 1727279700 | 72.56 | -0.09 | -0.12 | 72.54 | 72.57 | 72.27 | 37 |
| 1727193300 | 72.65 | 0.31 | 0.43 | 72.65 | 72.99 | 72.65 | 56 |
| 1727106900 | 72.34 | 1.44 | 2.03 | 70.59 | 72.34 | 70.59 | 177 |
| 1726847700 | 70.9 | 0.8 | 1.14 | 70.31 | 70.9 | 69.91 | 410 |
| 1726761300 | 70.1 | -0.45 | -0.64 | 71.34 | 71.34 | 70.1 | 72 |
| 1726674900 | 70.55 | -1.23 | -1.71 | 70.55 | 70.55 | 70.55 | 13 |
| 1726588500 | 71.78 | -0.48 | -0.66 | 72.37 | 72.37 | 71.78 | 41 |
| 1726502100 | 72.26 | -0.14 | -0.19 | 72.33 | 72.83 | 72.26 | 183 |
| 1726242900 | 72.4 | 0.66 | 0.92 | 72.12 | 72.4 | 72.12 | 139 |
| 1726156500 | 71.74 | 1.15 | 1.63 | 71.83 | 71.94 | 71.56 | 145 |
| 1726070100 | 70.59 | 0.76 | 1.09 | 70.59 | 70.59 | 70.59 | 36 |
| 1725983700 | 69.83 | 1.09 | 1.59 | 70.34 | 70.34 | 69.76 | 66 |
| 1725897300 | 68.74 | 0 | 0.00 | 68.74 | 68.74 | 68.74 | 0 |
| 1725638100 | 68.74 | -0.33 | -0.48 | 69.3 | 69.83 | 68.74 | 120 |
| 1725551700 | 69.07 | -0.63 | -0.90 | 69.77 | 69.77 | 69.07 | 209 |
| 1725465300 | 69.7 | -0.49 | -0.70 | 69.83 | 69.83 | 69.25 | 426 |
| 1725378900 | 70.19 | -0.33 | -0.47 | 70.49 | 70.49 | 70 | 209 |
| 1725292500 | 70.52 | 1.57 | 2.28 | 70.44 | 70.52 | 69.95 | 260 |
| 1725033300 | 68.95 | 0.85 | 1.25 | 68.84 | 69.12 | 68.84 | 1135 |
| 1724946900 | 68.1 | 0 | 0.00 | 68.1 | 68.1 | 68.1 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
