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 | 3.64 | 4.36660268714 | 83.36 | 87.26 | 81 | 675176 | 84.18332944 | DE |
| 4 | 11.02 | 14.5038167939 | 75.98 | 87.26 | 75.62 | 599162 | 81.93192456 | DE |
| 12 | 15.18 | 21.1361737678 | 71.82 | 87.26 | 71.12 | 503266 | 77.35177361 | DE |
| 26 | 19.9 | 29.6572280179 | 67.1 | 87.26 | 65.68 | 465703 | 73.21080625 | DE |
| 52 | 19.28 | 28.4701712936 | 67.72 | 87.26 | 62.1 | 501284 | 70.46202226 | DE |
| 156 | 33.44 | 62.4346527259 | 53.56 | 87.26 | 45.53 | 609613 | 61.79739419 | DE |
| 260 | 31.4 | 56.4748201439 | 55.6 | 87.26 | 33.44 | 636252 | 60.28275639 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741368600 | 87 | 0.14 | 0.16 | 86.26 | 87.26 | 85.86 | 748177 |
| 1741282200 | 86.86 | 2.26 | 2.67 | 85.42 | 87.1 | 84.96 | 764482 |
| 1741195800 | 84.6 | 3.02 | 3.70 | 83.9 | 85.06 | 83.28 | 743024 |
| 1741109400 | 81.58 | -1.64 | -1.97 | 82.4 | 82.64 | 81 | 522146 |
| 1741023000 | 83.22 | -0.36 | -0.43 | 83.52 | 83.9 | 82.46 | 512019 |
| 1740763800 | 83.58 | -0.26 | -0.31 | 83.36 | 83.82 | 82.78 | 834207 |
| 1740677400 | 83.84 | -0.24 | -0.29 | 83.2 | 84.12 | 82.94 | 587025 |
| 1740591000 | 84.08 | 2.74 | 3.37 | 82.18 | 84.18 | 81.9 | 671769 |
| 1740504600 | 81.34 | 0.18 | 0.22 | 80.72 | 82.2 | 80.72 | 619005 |
| 1740418200 | 81.16 | -0.14 | -0.17 | 81.3 | 81.38 | 80.36 | 432389 |
| 1740159000 | 81.3 | 0.26 | 0.32 | 81.2 | 81.8 | 81 | 502023 |
| 1740072600 | 81.04 | -0.3 | -0.37 | 81.26 | 81.7 | 80.76 | 473907 |
| 1739986200 | 81.34 | -1.4 | -1.69 | 82.74 | 83.32 | 81.2 | 465163 |
| 1739899800 | 82.74 | 0.74 | 0.90 | 82.1 | 82.88 | 81.98 | 523850 |
| 1739813400 | 82 | -0.02 | -0.02 | 82.1 | 82.88 | 82 | 331758 |
| 1739554200 | 82.02 | -0.16 | -0.19 | 82.28 | 82.68 | 81.52 | 718194 |
| 1739467800 | 82.18 | 3.42 | 4.34 | 80.44 | 82.22 | 79.92 | 1226021 |
| 1739381400 | 78.76 | 1.5 | 1.94 | 77.4 | 78.87 | 77.26 | 806845 |
| 1739295000 | 77.26 | 1.14 | 1.50 | 76.24 | 77.26 | 75.9 | 433990 |
| 1739208600 | 76.12 | -0.12 | -0.16 | 76.24 | 76.64 | 75.94 | 277574 |
| 1738949400 | 76.24 | 0.28 | 0.37 | 75.98 | 76.8 | 75.62 | 537842 |
| 1738863000 | 75.96 | 2.96 | 4.05 | 73.2 | 75.96 | 73.2 | 481356 |
| 1738776600 | 73 | -0.08 | -0.11 | 72.94 | 73.68 | 72.54 | 407010 |
| 1738690200 | 73.08 | -0.32 | -0.44 | 73.48 | 73.68 | 72.56 | 283389 |
| 1738603800 | 73.4 | -0.94 | -1.26 | 73.18 | 73.58 | 72.76 | 494387 |
| 1738344600 | 74.34 | -0.34 | -0.46 | 74.6 | 75.1 | 74.34 | 535708 |
| 1738258200 | 74.68 | -0.62 | -0.82 | 75.3 | 75.5 | 74.68 | 519246 |
| 1738171800 | 75.3 | 0.16 | 0.21 | 75.28 | 75.74 | 75 | 415852 |
| 1738085400 | 75.14 | 0.22 | 0.29 | 74.86 | 75.5 | 74.68 | 415743 |
| 1737999000 | 74.92 | 0.1 | 0.13 | 74 | 75.12 | 73.92 | 409353 |
| 1737739800 | 74.82 | 0.58 | 0.78 | 74.58 | 75.5 | 74.5 | 534567 |
| 1737653400 | 74.24 | 1.44 | 1.98 | 72.7 | 74.42 | 72.64 | 438526 |
| 1737567000 | 72.8 | -2.28 | -3.04 | 75.02 | 75.02 | 72.8 | 563645 |
| 1737480600 | 75.08 | 1.34 | 1.82 | 73.76 | 75.3 | 73.62 | 587252 |
| 1737394200 | 73.74 | 0.58 | 0.79 | 73.12 | 74.04 | 72.96 | 409718 |
| 1737135000 | 73.16 | -0.18 | -0.25 | 73.5 | 73.66 | 72.86 | 544627 |
| 1737048600 | 73.34 | -0.56 | -0.76 | 74.14 | 74.14 | 73.1 | 486999 |
| 1736962200 | 73.9 | 0.94 | 1.29 | 73.28 | 74.08 | 72.74 | 568667 |
| 1736875800 | 72.96 | 0.86 | 1.19 | 73 | 73.6 | 72.64 | 433519 |
| 1736789400 | 72.1 | -1.08 | -1.48 | 73.12 | 73.22 | 71.12 | 688820 |
| 1736530200 | 73.18 | -1.46 | -1.96 | 74.66 | 74.86 | 73.16 | 672609 |
| 1736443800 | 74.64 | -0.52 | -0.69 | 75.16 | 75.16 | 74.56 | 281620 |
| 1736357400 | 75.16 | -0.38 | -0.50 | 75.5 | 75.74 | 74.22 | 462264 |
| 1736271000 | 75.54 | -0.1 | -0.13 | 75.4 | 75.82 | 75.14 | 448047 |
| 1736184600 | 75.64 | 1.24 | 1.67 | 74.88 | 75.7 | 74.82 | 350934 |
| 1735925400 | 74.4 | -0.06 | -0.08 | 74.42 | 74.72 | 74.38 | 323434 |
| 1735839000 | 74.46 | -0.08 | -0.11 | 74.6 | 74.88 | 73.34 | 313389 |
| 1735666200 | 74.54 | 0.16 | 0.22 | 74.2 | 74.62 | 74.2 | 137934 |
| 1735579800 | 74.38 | 0.16 | 0.22 | 74.06 | 74.46 | 73.92 | 207539 |
| 1735320600 | 74.22 | 0.8 | 1.09 | 73.3 | 74.22 | 73.3 | 244840 |
| 1735061400 | 73.42 | 0.12 | 0.16 | 73.22 | 73.92 | 73.14 | 64642 |
| 1734975000 | 73.3 | -0.02 | -0.03 | 73.04 | 73.38 | 72.9 | 238495 |
| 1734715800 | 73.32 | -0.42 | -0.57 | 73.06 | 73.32 | 72.46 | 1289636 |
| 1734629400 | 73.74 | 0.12 | 0.16 | 72.52 | 73.74 | 72.42 | 444406 |
| 1734543000 | 73.62 | 0.66 | 0.90 | 72.8 | 73.72 | 72.64 | 486829 |
| 1734456600 | 72.96 | 0.06 | 0.08 | 72.64 | 73.28 | 72.36 | 401425 |
| 1734370200 | 72.9 | -0.3 | -0.41 | 72.9 | 73.54 | 72.44 | 463627 |
| 1734111000 | 73.2 | 1.96 | 2.75 | 71.82 | 74.16 | 71.7 | 713252 |
| 1734024600 | 71.24 | 0.34 | 0.48 | 70.94 | 71.36 | 70.72 | 382040 |
| 1733938200 | 70.9 | -0.34 | -0.48 | 71.2 | 71.54 | 70.8 | 275103 |
| 1733851800 | 71.24 | 0.1 | 0.14 | 70.88 | 71.46 | 70.64 | 333946 |
| 1733765400 | 71.14 | 1.12 | 1.60 | 70.42 | 71.34 | 70.36 | 461332 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
