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 | 2.96 | 4.49779668743 | 65.81 | 69.2 | 65.51 | 51082 | 67.14337348 | DE |
| 4 | -21.74 | -24.0194453652 | 90.51 | 91.12 | 65.36 | 81887 | 69.70802284 | DE |
| 12 | -18.84 | -21.5043944755 | 87.61 | 91.31 | 65.36 | 38686 | 74.46069904 | DE |
| 26 | -23.24 | -25.2581241169 | 92.01 | 99.69 | 65.36 | 29842 | 80.15061372 | DE |
| 52 | -29.16 | -29.7763708772 | 97.93 | 112.54 | 65.36 | 20177 | 84.41795046 | DE |
| 156 | -70.35 | -50.5678550891 | 139.12 | 157.62 | 65.36 | 8886 | 92.51163762 | DE |
| 260 | -8.37 | -10.8504018667 | 77.14 | 157.62 | 57 | 7573 | 91.96994114 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721677800 | 68.77 | 1.89 | 2.83 | 67.2 | 69.2 | 66.95 | 51462 |
| 1721420760 | 66.879999 | 0.42 | 0.63 | 66.94 | 67.09 | 66.01 | 33891 |
| 1721334360 | 66.459998 | -0.37 | -0.55 | 66.989999 | 67.78 | 66.4 | 55066 |
| 1721248020 | 66.83 | 0.02 | 0.03 | 67 | 67.29 | 66.33 | 59126 |
| 1721161560 | 66.81 | 1.34 | 2.05 | 65.81 | 66.97 | 65.51 | 55866 |
| 1721075160 | 65.47 | -1.89 | -2.81 | 67.739999 | 67.849999 | 65.36 | 67419 |
| 1720815960 | 67.36 | -0.22 | -0.33 | 67.739999 | 67.97 | 67.2 | 40313 |
| 1720729560 | 67.58 | 0.61 | 0.91 | 67.099999 | 67.86 | 66.43 | 47473 |
| 1720643220 | 66.97 | -0.06 | -0.09 | 67.19 | 67.349999 | 66.22 | 59052 |
| 1720556760 | 67.03 | -0.48 | -0.71 | 67.81 | 68.54 | 66.92 | 60537 |
| 1720470360 | 67.51 | -2.19 | -3.14 | 70 | 70.13 | 67.4 | 80182 |
| 1720211220 | 69.7 | -0.5 | -0.71 | 70.099999 | 70.27 | 69.13 | 49167 |
| 1720124820 | 70.2 | 0.22 | 0.31 | 69.97 | 70.2 | 69.599999 | 53300 |
| 1720038420 | 69.98 | -0.86 | -1.21 | 70.989999 | 70.989999 | 69.41 | 83375 |
| 1719952020 | 70.84 | -0.72 | -1.01 | 71.4 | 71.69 | 70.349999 | 68731 |
| 1719865620 | 71.56 | 1.16 | 1.65 | 70.599999 | 71.849999 | 69.05 | 226961 |
| 1719606420 | 70.4 | -17.59 | -19.99 | 77 | 77 | 69.65 | 505847 |
| 1719520020 | 87.99 | -0.21 | -0.24 | 88.24 | 88.49 | 87.2 | 12660 |
| 1719433620 | 88.2 | -0.23 | -0.26 | 88.79 | 88.99 | 87.29 | 12309 |
| 1719347160 | 88.43 | -2.17 | -2.40 | 90.51 | 91.12 | 88.21 | 14996 |
| 1719260820 | 90.6 | -0.22 | -0.24 | 90.99 | 91.31 | 90.16 | 13822 |
| 1719001620 | 90.82 | 1.52 | 1.70 | 89.32 | 90.95 | 89.01 | 23391 |
| 1718915160 | 89.3 | 0.86 | 0.97 | 88.49 | 89.6 | 87.5 | 14845 |
| 1718828820 | 88.44 | 0.23 | 0.26 | 88.01 | 88.54 | 88 | 6198 |
| 1718742360 | 88.21 | -0.23 | -0.26 | 88.79 | 88.9 | 87.72 | 13964 |
| 1718656020 | 88.44 | 1.18 | 1.35 | 87.44 | 88.57 | 86 | 9483 |
| 1718396820 | 87.26 | -0.46 | -0.52 | 88.7 | 88.83 | 87.26 | 13604 |
| 1718310420 | 87.72 | 0.94 | 1.08 | 87.25 | 87.8 | 86.57 | 12720 |
| 1718224020 | 86.78 | -2.39 | -2.68 | 89.49 | 89.76 | 86.54 | 19160 |
| 1718137620 | 89.17 | -0.06 | -0.07 | 89.19 | 89.6 | 88.14 | 13519 |
| 1718051220 | 89.23 | -0.12 | -0.13 | 89.58 | 90.27 | 89.12 | 5920 |
| 1717792020 | 89.35 | 1.48 | 1.68 | 88.33 | 90.58 | 87.65 | 24710 |
| 1717705620 | 87.87 | 1.15 | 1.33 | 86.32 | 88.87 | 86.26 | 16368 |
| 1717619220 | 86.72 | -0.23 | -0.26 | 87.49 | 87.59 | 86.2 | 13125 |
| 1717532820 | 86.95 | 0.18 | 0.21 | 86.79 | 87.38 | 85.91 | 6604 |
| 1717446420 | 86.77 | -0.76 | -0.87 | 87.9 | 88.1 | 86.47 | 17923 |
| 1717187220 | 87.53 | 1.44 | 1.67 | 86.56 | 87.59 | 85.64 | 25226 |
| 1717100820 | 86.09 | 1.25 | 1.47 | 84.69 | 86.59 | 84.51 | 17334 |
| 1717014420 | 84.84 | 0.16 | 0.19 | 84.83 | 85.67 | 84.28 | 24347 |
| 1716928020 | 84.68 | -0.2 | -0.24 | 84.68 | 85.02 | 84.099999 | 12904 |
| 1716841560 | 84.88 | 0.31 | 0.37 | 85.069999 | 85.48 | 84.51 | 15055 |
| 1716582420 | 84.569999 | 0.04 | 0.05 | 84.4 | 84.92 | 84.34 | 14080 |
| 1716496020 | 84.53 | -0.76 | -0.89 | 85.569999 | 85.569999 | 84.38 | 13247 |
| 1716409620 | 85.29 | -0.12 | -0.14 | 85.31 | 85.69 | 84.68 | 20216 |
| 1716323160 | 85.41 | 1.61 | 1.92 | 84.79 | 85.41 | 84.239999 | 13969 |
| 1716236760 | 83.8 | -0.88 | -1.04 | 84.989999 | 85.23 | 83.73 | 10421 |
| 1715977620 | 84.68 | 0.17 | 0.20 | 84.56 | 85.05 | 84.18 | 16932 |
| 1715891220 | 84.51 | 0.25 | 0.30 | 84.04 | 85.54 | 84 | 25623 |
| 1715804820 | 84.26 | -1.57 | -1.83 | 86.25 | 86.49 | 83.569999 | 29988 |
| 1715718420 | 85.83 | -0.1 | -0.12 | 85.99 | 87.24 | 85.66 | 16067 |
| 1715631960 | 85.93 | 1.44 | 1.70 | 84.739999 | 85.93 | 84.5 | 31624 |
| 1715372820 | 84.489999 | -2.51 | -2.89 | 87.14 | 87.26 | 84.34 | 31759 |
| 1715286420 | 87 | -0.1 | -0.11 | 87.24 | 87.39 | 86.5 | 13560 |
| 1715200020 | 87.1 | -0.2 | -0.23 | 87.06 | 87.52 | 86.3 | 15859 |
| 1715113620 | 87.3 | 0.78 | 0.90 | 86.41 | 87.93 | 86.41 | 15581 |
| 1715027220 | 86.52 | 0.73 | 0.85 | 85.96 | 86.62 | 85.53 | 14387 |
| 1714768020 | 85.79 | -0.36 | -0.42 | 86.35 | 86.97 | 85.28 | 13770 |
| 1714681560 | 86.15 | -0.35 | -0.40 | 85.099999 | 86.24 | 84.01 | 18134 |
| 1714508820 | 86.5 | -1.28 | -1.46 | 87.61 | 87.99 | 86.5 | 9299 |
| 1714422420 | 87.78 | -0.22 | -0.25 | 87.81 | 88.67 | 87.47 | 11531 |
| 1714163220 | 88 | 0.47 | 0.54 | 87.51 | 89.11 | 87.38 | 14863 |
| 1714076820 | 87.53 | -0.94 | -1.06 | 88.36 | 88.68 | 86.37 | 17253 |
| 1713990420 | 88.47 | 0.45 | 0.51 | 88.24 | 89.03 | 87.81 | 10851 |
| 1713903960 | 88.02 | -0.38 | -0.43 | 88.64 | 89.03 | 87.88 | 9533 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
