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 | -1.9 | -2.1625312998 | 87.86 | 89 | 83.76 | 1183 | 87.24832403 | DE |
| 4 | 3.3 | 3.99225744012 | 82.66 | 91.4 | 82.36 | 1335 | 87.24232765 | DE |
| 12 | 8.92 | 11.5784008307 | 77.04 | 91.4 | 74.78 | 1238 | 83.95619476 | DE |
| 26 | 4.000001 | 4.88043075745 | 81.959999 | 91.4 | 70.58 | 1173 | 80.05710958 | DE |
| 52 | 27.93 | 48.1302774427 | 58.03 | 91.4 | 57.99 | 1584 | 73.26836528 | DE |
| 156 | 27.98 | 48.2580200069 | 57.98 | 91.4 | 35.375 | 1132 | 62.07160291 | DE |
| 260 | 48.605 | 130.116450274 | 37.355 | 91.4 | 16.462 | 1666 | 47.39707539 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732829220 | 85.88 | 0.44 | 0.51 | 85.459999 | 86.58 | 85.459999 | 1167 |
| 1732742820 | 85.44 | -0.76 | -0.88 | 86.42 | 86.42 | 83.76 | 570 |
| 1732656420 | 86.2 | -1.34 | -1.53 | 86.62 | 87.46 | 86.2 | 1278 |
| 1732570020 | 87.54 | -0.36 | -0.41 | 88.16 | 89 | 87.08 | 700 |
| 1732310820 | 87.9 | 0.02 | 0.02 | 88.28 | 88.64 | 86 | 2037 |
| 1732224420 | 87.88 | 0.36 | 0.41 | 87.86 | 88.36 | 87.24 | 1328 |
| 1732138020 | 87.52 | -1.56 | -1.75 | 89.24 | 89.66 | 87.52 | 1664 |
| 1732051620 | 89.08 | -0.92 | -1.02 | 90.34 | 90.34 | 87.68 | 1082 |
| 1731965220 | 90 | -0.7 | -0.77 | 91.02 | 91.4 | 89.5 | 1624 |
| 1731705960 | 90.7 | 0.98 | 1.09 | 89.18 | 91.1 | 88.6 | 1927 |
| 1731619560 | 89.72 | 1.56 | 1.77 | 88.2 | 89.78 | 87.74 | 1600 |
| 1731533160 | 88.16 | 1.2 | 1.38 | 86.42 | 88.58 | 86.06 | 1226 |
| 1731446820 | 86.96 | -1.62 | -1.83 | 87.72 | 88.76 | 86.14 | 1995 |
| 1731360420 | 88.58 | 2.3 | 2.67 | 86.48 | 89.54 | 86.3 | 2708 |
| 1731101220 | 86.28 | -0.84 | -0.96 | 86.92 | 86.92 | 85.92 | 155 |
| 1731014760 | 87.12 | 2.62 | 3.10 | 84.66 | 87.12 | 84.06 | 1129 |
| 1730928360 | 84.5 | 0.46 | 0.55 | 84.16 | 86.84 | 84.16 | 1524 |
| 1730841960 | 84.04 | 1.42 | 1.72 | 83.08 | 84.66 | 82.66 | 718 |
| 1730755560 | 82.62 | -1.06 | -1.27 | 83.88 | 84.34 | 82.62 | 1770 |
| 1730496360 | 83.68 | 0.76 | 0.92 | 82.739999 | 84.28 | 82.739999 | 513 |
| 1730409960 | 82.92 | -0.36 | -0.43 | 82.66 | 83.36 | 82.36 | 1157 |
| 1730323560 | 83.28 | 0.72 | 0.87 | 82.48 | 83.64 | 82.319999 | 664 |
| 1730237160 | 82.56 | -0.66 | -0.79 | 83.06 | 84.02 | 82.22 | 1940 |
| 1730150760 | 83.22 | 1.4 | 1.71 | 82.3 | 83.459999 | 81.92 | 760 |
| 1729888020 | 81.819999 | 0.68 | 0.84 | 81.239999 | 82.64 | 81.06 | 760 |
| 1729801560 | 81.14 | -0.74 | -0.90 | 82.3 | 82.48 | 80.7 | 2444 |
| 1729715160 | 81.88 | -1.12 | -1.35 | 82.64 | 82.84 | 81.8 | 791 |
| 1729628760 | 83 | -1.64 | -1.94 | 84.56 | 84.56 | 82.2 | 3867 |
| 1729542360 | 84.64 | -0.32 | -0.38 | 84.76 | 84.76 | 84.06 | 1069 |
| 1729283160 | 84.959999 | 0.3 | 0.35 | 84.72 | 84.959999 | 84.239999 | 243 |
| 1729196760 | 84.66 | 0.84 | 1.00 | 84 | 85.26 | 84 | 2003 |
| 1729110360 | 83.819999 | 0.92 | 1.11 | 82.38 | 84.26 | 82.38 | 1080 |
| 1729023960 | 82.9 | -0.54 | -0.65 | 83.4 | 83.72 | 82.9 | 508 |
| 1728937620 | 83.44 | 0.76 | 0.92 | 82.3 | 83.48 | 82.28 | 759 |
| 1728678360 | 82.68 | 0.2 | 0.24 | 82.48 | 82.68 | 82.14 | 3268 |
| 1728591960 | 82.48 | -0.1 | -0.12 | 82.599999 | 82.8 | 82.14 | 514 |
| 1728505560 | 82.58 | 0.3 | 0.36 | 82.2 | 82.58 | 81.98 | 159 |
| 1728419160 | 82.28 | 0.82 | 1.01 | 81.04 | 82.28 | 81 | 361 |
| 1728332760 | 81.459999 | -0.74 | -0.90 | 81.66 | 82.08 | 81.02 | 811 |
| 1728073560 | 82.2 | 2.34 | 2.93 | 80.26 | 82.28 | 80.26 | 500 |
| 1727987220 | 79.86 | -1.6 | -1.96 | 81.68 | 81.68 | 79.86 | 72 |
| 1727900820 | 81.459999 | -0.62 | -0.76 | 82.16 | 82.16 | 81.04 | 315 |
| 1727814420 | 82.08 | 0.58 | 0.71 | 81.5 | 82.94 | 81.5 | 744 |
| 1727728020 | 81.5 | -1.56 | -1.88 | 83.319999 | 83.319999 | 80.94 | 794 |
| 1727468760 | 83.06 | -0.94 | -1.12 | 83.72 | 84.599999 | 83.06 | 422 |
| 1727382360 | 84 | 1.36 | 1.65 | 82.38 | 84.56 | 82.38 | 1938 |
| 1727295960 | 82.64 | 0.82 | 1.00 | 81.8 | 82.72 | 81.68 | 1032 |
| 1727209560 | 81.819999 | -0.7 | -0.85 | 83 | 83.599999 | 81.819999 | 1123 |
| 1727123160 | 82.52 | -1.02 | -1.22 | 83.5 | 83.8 | 81.72 | 2062 |
| 1726864020 | 83.54 | -0.74 | -0.88 | 84.3 | 84.4 | 83.239999 | 1930 |
| 1726777560 | 84.28 | 3.3 | 4.08 | 81.9 | 84.88 | 81.48 | 4487 |
| 1726691220 | 80.98 | 0.1 | 0.12 | 80.9 | 81.78 | 80.4 | 1655 |
| 1726604760 | 80.88 | 2.32 | 2.95 | 78.52 | 80.88 | 78.52 | 1434 |
| 1726518420 | 78.56 | -0.48 | -0.61 | 78.98 | 78.98 | 78.14 | 1362 |
| 1726259160 | 79.04 | 0.54 | 0.69 | 78.72 | 79.04 | 77.92 | 917 |
| 1726172760 | 78.5 | 0.7 | 0.90 | 78.06 | 78.84 | 77.58 | 496 |
| 1726086360 | 77.8 | 0.26 | 0.34 | 77.239999 | 77.92 | 76.48 | 1583 |
| 1725999960 | 77.54 | 0.86 | 1.12 | 76.98 | 77.959999 | 76.98 | 1542 |
| 1725913620 | 76.68 | 1.7 | 2.27 | 75.5 | 77.04 | 75.16 | 371 |
| 1725654360 | 74.98 | -2.42 | -3.13 | 77.12 | 77.12 | 74.78 | 185 |
| 1725567960 | 77.4 | 0.32 | 0.42 | 77.04 | 78.34 | 76.9 | 634 |
| 1725481560 | 77.08 | -1.26 | -1.61 | 77.42 | 77.42 | 76.5 | 1005 |
| 1725395160 | 78.34 | -0.84 | -1.06 | 79.78 | 79.88 | 77.78 | 615 |
| 1725308760 | 79.18 | 0.42 | 0.53 | 79.02 | 79.56 | 77.459999 | 509 |
| 1725049560 | 78.76 | 0.5 | 0.64 | 78.28 | 79.14 | 77.92 | 166 |
| 1724963160 | 78.26 | 0.84 | 1.08 | 77.7 | 78.3 | 77.7 | 429 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
