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 | -0.769999 | -0.901005159151 | 85.459999 | 87.04 | 84.37 | 4078 | 85.67945549 | DE |
| 4 | -4.17 | -4.69277515192 | 88.86 | 88.96 | 83.95 | 3868 | 85.77519338 | DE |
| 12 | -3.7 | -4.18599389071 | 88.39 | 93.26 | 83.43 | 3405 | 87.74870309 | DE |
| 26 | -5.66 | -6.26452684007 | 90.35 | 98.6 | 83.43 | 3391 | 90.75670831 | DE |
| 52 | 11.090001 | 15.067936346 | 73.599999 | 98.6 | 72.2 | 3136 | 87.17515286 | DE |
| 156 | 11.69 | 16.0136986301 | 73 | 98.6 | 63.95 | 1818 | 80.02556217 | DE |
| 260 | 19.69 | 30.2923076923 | 65 | 98.6 | 54.19 | 1461 | 76.53121973 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737494820 | 84.54 | -1.08 | -1.26 | 85.739999 | 86.21 | 84.37 | 2982 |
| 1737408420 | 85.62 | -0.88 | -1.02 | 86.5 | 86.75 | 85.23 | 7882 |
| 1737149220 | 86.5 | 0.76 | 0.89 | 86.37 | 87.04 | 85.709999 | 3918 |
| 1737062820 | 85.739999 | 0.19 | 0.22 | 85.68 | 85.75 | 85 | 3096 |
| 1736976420 | 85.55 | 0.65 | 0.77 | 85.4 | 85.83 | 84.77 | 2076 |
| 1736890020 | 84.9 | -0.34 | -0.40 | 85.459999 | 85.54 | 84.76 | 3419 |
| 1736803620 | 85.239999 | 1.03 | 1.22 | 84.81 | 85.62 | 84.4 | 3356 |
| 1736544420 | 84.209999 | -0.7 | -0.82 | 84.91 | 85.28 | 83.95 | 4012 |
| 1736458020 | 84.91 | 0.06 | 0.07 | 84.65 | 85.22 | 84.51 | 1712 |
| 1736371620 | 84.849999 | 0.55 | 0.65 | 84.7 | 84.989999 | 84.38 | 3829 |
| 1736285220 | 84.3 | 0.1 | 0.12 | 84.31 | 85.34 | 84.01 | 3846 |
| 1736198820 | 84.2 | -3.38 | -3.86 | 87.56 | 88.24 | 84.099999 | 6523 |
| 1735939620 | 87.58 | -0.58 | -0.66 | 88.2 | 88.45 | 87.21 | 4765 |
| 1735853220 | 88.16 | 0.54 | 0.62 | 87.99 | 88.74 | 87.66 | 4125 |
| 1735594020 | 87.62 | -0.68 | -0.77 | 88.02 | 88.2 | 87.4 | 1820 |
| 1735334820 | 88.3 | -0.12 | -0.14 | 88.86 | 88.96 | 88 | 3646 |
| 1734989220 | 88.42 | -0.09 | -0.10 | 88.53 | 88.8 | 87.67 | 4864 |
| 1734730020 | 88.51 | -1.49 | -1.66 | 89.72 | 89.86 | 88.43 | 2557 |
| 1734643620 | 90 | -0.02 | -0.02 | 89.2 | 90.17 | 88.81 | 3384 |
| 1734557220 | 90.02 | 0.88 | 0.99 | 88.89 | 90.55 | 88.73 | 3175 |
| 1734470820 | 89.14 | 0.83 | 0.94 | 88.55 | 89.43 | 88.14 | 1883 |
| 1734384420 | 88.31 | -0.81 | -0.91 | 89.09 | 89.82 | 88.31 | 2428 |
| 1734125220 | 89.12 | -0.16 | -0.18 | 89.25 | 89.99 | 88.67 | 2354 |
| 1734038820 | 89.28 | 0.92 | 1.04 | 87.95 | 89.83 | 87.82 | 3891 |
| 1733952420 | 88.36 | -0.65 | -0.73 | 89.02 | 90.2 | 88.36 | 2295 |
| 1733866020 | 89.01 | 0.7 | 0.79 | 88.18 | 89.12 | 88.01 | 2032 |
| 1733779620 | 88.31 | -1.47 | -1.64 | 89.49 | 89.5 | 87.85 | 2466 |
| 1733520420 | 89.78 | -0.3 | -0.33 | 90.07 | 90.88 | 89.61 | 1669 |
| 1733434020 | 90.08 | -0.12 | -0.13 | 90.19 | 90.28 | 89.36 | 2102 |
| 1733347620 | 90.2 | -0.23 | -0.25 | 90.19 | 90.52 | 89.37 | 3740 |
| 1733261220 | 90.43 | -1.96 | -2.12 | 92.47 | 92.51 | 89.35 | 3130 |
| 1733174820 | 92.39 | 0.78 | 0.85 | 90.89 | 93.26 | 90.88 | 5383 |
| 1732915620 | 91.61 | 0.01 | 0.01 | 91.43 | 92.01 | 90.8 | 2202 |
| 1732829220 | 91.6 | -0.15 | -0.16 | 91.77 | 92 | 90.98 | 2515 |
| 1732742820 | 91.75 | -0.54 | -0.59 | 92.31 | 92.72 | 91.5 | 6646 |
| 1732656420 | 92.29 | 1.43 | 1.57 | 91.14 | 92.29 | 90.6 | 2018 |
| 1732570020 | 90.86 | -0.23 | -0.25 | 91.26 | 91.31 | 90.29 | 3335 |
| 1732310820 | 91.09 | 1.14 | 1.27 | 90.19 | 91.54 | 89.5 | 3596 |
| 1732224420 | 89.95 | 0.69 | 0.77 | 89.15 | 90.39 | 88.71 | 3515 |
| 1732138020 | 89.26 | 1.04 | 1.18 | 88.67 | 89.66 | 88.12 | 2611 |
| 1732051620 | 88.22 | -1.26 | -1.41 | 89.03 | 89.79 | 87.86 | 2951 |
| 1731965220 | 89.48 | 0.18 | 0.20 | 88.94 | 89.76 | 88.1 | 4086 |
| 1731705960 | 89.3 | 2.38 | 2.74 | 86.37 | 89.3 | 86.16 | 3680 |
| 1731619560 | 86.92 | 0.68 | 0.79 | 86.13 | 87.19 | 86.13 | 2467 |
| 1731533160 | 86.24 | -0.06 | -0.07 | 85.99 | 86.78 | 85.72 | 2609 |
| 1731446820 | 86.3 | -0.44 | -0.51 | 86.3 | 87.02 | 86.3 | 2310 |
| 1731360420 | 86.74 | 0.33 | 0.38 | 86.58 | 87.4 | 86.33 | 3476 |
| 1731101220 | 86.41 | 2.3 | 2.73 | 83.9 | 86.76 | 83.9 | 4769 |
| 1731014760 | 84.11 | 0.19 | 0.23 | 84.19 | 84.79 | 83.43 | 4613 |
| 1730928360 | 83.92 | -2.3 | -2.67 | 88.81 | 88.95 | 83.9 | 4571 |
| 1730841960 | 86.22 | 0.21 | 0.24 | 86.25 | 86.36 | 85.51 | 2924 |
| 1730755560 | 86.01 | -0.46 | -0.53 | 85.73 | 86.1 | 85.349999 | 3459 |
| 1730496360 | 86.47 | 0.47 | 0.55 | 85.87 | 87 | 85.53 | 3766 |
| 1730409960 | 86 | -1.01 | -1.16 | 87.32 | 87.71 | 85.81 | 2155 |
| 1730323560 | 87.01 | -0.32 | -0.37 | 87.83 | 87.83 | 86.82 | 4077 |
| 1730237160 | 87.33 | -1.25 | -1.41 | 88.39 | 89.02 | 87.33 | 3566 |
| 1730150760 | 88.58 | 0.02 | 0.02 | 88.56 | 89.33 | 87.21 | 6413 |
| 1729888020 | 88.56 | -3.35 | -3.64 | 92.77 | 94.16 | 87.7 | 8896 |
| 1729801560 | 91.91 | 0.24 | 0.26 | 91.87 | 92.14 | 91.53 | 1726 |
| 1729715160 | 91.67 | -0.63 | -0.68 | 91.94 | 92.63 | 91.67 | 1492 |
| 1729628760 | 92.3 | 0.24 | 0.26 | 91.85 | 92.31 | 91.22 | 2632 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
