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 | -4.989999 | -6.64447279154 | 75.099999 | 75.099999 | 68.88 | 4055 | 70.41511206 | DE |
| 4 | -12.73 | -15.3669724771 | 82.84 | 85.849999 | 68.88 | 1588 | 74.24141829 | DE |
| 12 | -10.209999 | -12.7116522997 | 80.319999 | 85.849999 | 68.88 | 1462 | 77.49819625 | DE |
| 26 | 8.64 | 14.055636896 | 61.47 | 88.34 | 59.28 | 2035 | 75.68089848 | DE |
| 52 | 4.5 | 6.85871056241 | 65.61 | 88.34 | 49.59 | 1825 | 67.37067091 | DE |
| 156 | -32.23 | -31.4930623412 | 102.34 | 121.5 | 49.59 | 1666 | 69.04165482 | DE |
| 260 | -301.89 | -81.1532258065 | 372 | 411 | 49.59 | 1617 | 111.36737247 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741037220 | 71.26 | 0.99 | 1.41 | 70.55 | 72.03 | 70.31 | 1151 |
| 1740778020 | 70.27 | 0.51 | 0.73 | 69.77 | 70.45 | 68.88 | 3979 |
| 1740691620 | 69.76 | -1.01 | -1.43 | 70.739999 | 71.59 | 69.76 | 5479 |
| 1740605220 | 70.77 | 0.03 | 0.04 | 70.98 | 71.65 | 70.3 | 1787 |
| 1740518820 | 70.739999 | -6.96 | -8.96 | 75.099999 | 75.099999 | 69.13 | 7880 |
| 1740432420 | 77.7 | -1.1 | -1.40 | 78.91 | 79.79 | 76.36 | 1586 |
| 1740173220 | 78.8 | -0.65 | -0.82 | 79.79 | 81.489999 | 78.59 | 1335 |
| 1740086820 | 79.45 | -2.05 | -2.52 | 81.69 | 81.7 | 79.01 | 574 |
| 1740000420 | 81.5 | 0.08 | 0.10 | 81.209999 | 81.69 | 80 | 587 |
| 1739914020 | 81.42 | 0.46 | 0.57 | 82.17 | 82.17 | 80.62 | 532 |
| 1739827620 | 80.959999 | 0.68 | 0.85 | 81.76 | 81.86 | 80.95 | 233 |
| 1739568420 | 80.28 | -0.84 | -1.04 | 81.2 | 81.2 | 79.53 | 188 |
| 1739482020 | 81.12 | 1.29 | 1.62 | 79.51 | 81.27 | 79.239999 | 446 |
| 1739395620 | 79.83 | -0.5 | -0.62 | 80.51 | 81.23 | 78.64 | 661 |
| 1739309220 | 80.33 | -4.7 | -5.53 | 84.64 | 84.64 | 80.33 | 1430 |
| 1739222820 | 85.03 | 2 | 2.41 | 83.5 | 85.849999 | 83.43 | 1298 |
| 1738963620 | 83.03 | -0.38 | -0.46 | 83.739999 | 84.739999 | 83.01 | 423 |
| 1738877220 | 83.41 | 0.76 | 0.92 | 82.53 | 83.61 | 7.369 | 2136 |
| 1738790820 | 82.65 | 0.02 | 0.02 | 81.65 | 83.239999 | 81.5 | 842 |
| 1738704420 | 82.63 | -1.31 | -1.56 | 82.84 | 84.29 | 82.63 | 568 |
| 1738618020 | 83.94 | 0.47 | 0.56 | 82.51 | 83.94 | 82.48 | 3371 |
| 1738358820 | 83.47 | -0.63 | -0.75 | 84.319999 | 84.9 | 83.45 | 580 |
| 1738272420 | 84.099999 | 0.24 | 0.29 | 83.27 | 84.25 | 82.739999 | 728 |
| 1738186020 | 83.86 | -1.01 | -1.19 | 85.61 | 85.84 | 83.52 | 2411 |
| 1738099620 | 84.87 | 7.26 | 9.35 | 79.05 | 85 | 78.3 | 2123 |
| 1738013220 | 77.61 | 1.1 | 1.44 | 74.44 | 78.04 | 73.94 | 2496 |
| 1737754020 | 76.51 | 0.15 | 0.20 | 76.02 | 77.5 | 75.92 | 742 |
| 1737667620 | 76.36 | 0.37 | 0.49 | 75.16 | 76.65 | 73.63 | 1411 |
| 1737581220 | 75.989999 | 0.95 | 1.27 | 75.53 | 76.27 | 74.73 | 1540 |
| 1737494820 | 75.04 | 0.2 | 0.27 | 75.45 | 76.069999 | 74.81 | 1691 |
| 1737408420 | 74.84 | -1.43 | -1.87 | 75.319999 | 75.52 | 74.709999 | 1691 |
| 1737149220 | 76.27 | -1.07 | -1.38 | 76.989999 | 77.48 | 76.13 | 711 |
| 1737062820 | 77.34 | -0.49 | -0.63 | 77.81 | 78.09 | 77.34 | 381 |
| 1736976420 | 77.83 | 1.17 | 1.53 | 76.69 | 78.19 | 76.69 | 656 |
| 1736890020 | 76.66 | -0.81 | -1.05 | 77.18 | 77.819999 | 76.66 | 547 |
| 1736803620 | 77.47 | -0.03 | -0.04 | 76.95 | 77.86 | 76.36 | 1032 |
| 1736544420 | 77.5 | 0.48 | 0.62 | 77.3 | 77.52 | 75.459999 | 2225 |
| 1736458020 | 77.02 | 0.01 | 0.01 | 77.01 | 77.02 | 77.01 | 166 |
| 1736371620 | 77.01 | -0.99 | -1.27 | 77.89 | 77.91 | 76.36 | 3947 |
| 1736285220 | 78 | -1.11 | -1.40 | 78.989999 | 80.23 | 78 | 876 |
| 1736198820 | 79.11 | -0.8 | -1.00 | 79.91 | 80.7 | 79.11 | 614 |
| 1735939620 | 79.91 | 0.7 | 0.88 | 79.27 | 80.209999 | 79.01 | 688 |
| 1735853220 | 79.209999 | -0.55 | -0.69 | 78.76 | 79.76 | 78.76 | 739 |
| 1735594020 | 79.76 | -0.58 | -0.72 | 80.569999 | 80.569999 | 78.77 | 2451 |
| 1735334820 | 80.34 | -1.53 | -1.87 | 81.58 | 81.86 | 79.55 | 1539 |
| 1734989220 | 81.87 | 0.16 | 0.20 | 82.18 | 82.94 | 81.12 | 706 |
| 1734730020 | 81.709999 | 0.55 | 0.68 | 81.14 | 82.44 | 78.76 | 1687 |
| 1734643620 | 81.16 | 1.71 | 2.15 | 79.37 | 82.069999 | 79.37 | 3359 |
| 1734557220 | 79.45 | -1.09 | -1.35 | 80.34 | 81.59 | 78.959999 | 1697 |
| 1734470820 | 80.54 | 0.94 | 1.18 | 79.26 | 80.54 | 78.8 | 804 |
| 1734384420 | 79.599999 | -0.25 | -0.31 | 79.989999 | 80.28 | 79.33 | 1197 |
| 1734125220 | 79.849999 | -2.93 | -3.54 | 83.12 | 83.73 | 79.56 | 782 |
| 1734038820 | 82.78 | 0.29 | 0.35 | 82.36 | 83.069999 | 81.59 | 824 |
| 1733952420 | 82.489999 | 2.89 | 3.63 | 80.349999 | 82.489999 | 79.43 | 981 |
| 1733866020 | 79.599999 | -1.82 | -2.24 | 80.319999 | 81.599999 | 79.3 | 1234 |
| 1733779620 | 81.42 | -0.25 | -0.31 | 81.04 | 82.72 | 80.84 | 1165 |
| 1733520420 | 81.67 | 3.01 | 3.83 | 78.569999 | 82.099999 | 78.56 | 1843 |
| 1733434020 | 78.66 | -0.76 | -0.96 | 79.069999 | 80.349999 | 78.66 | 1457 |
| 1733347620 | 79.42 | 0.78 | 0.99 | 78.29 | 79.739999 | 78.22 | 1689 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
