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 | 2.48 | 2.9231494578 | 84.84 | 87.6 | 84.5 | 211 | 86.32522727 | DE |
| 4 | 8.16 | 10.3082364831 | 79.16 | 87.6 | 76.56 | 125 | 83.3875284 | DE |
| 12 | 18.360001 | 26.6241317666 | 68.959999 | 87.6 | 68.26 | 132 | 78.62311892 | DE |
| 26 | 11.32 | 14.8947368421 | 76 | 87.6 | 68.26 | 127 | 76.23029642 | DE |
| 52 | 25.98 | 42.3540919465 | 61.34 | 87.6 | 53.96 | 134 | 70.29545041 | DE |
| 156 | 20.82 | 31.3082706767 | 66.5 | 87.6 | 41.19 | 103 | 66.83883136 | DE |
| 260 | 39.92 | 84.2194092827 | 47.4 | 87.6 | 41.19 | 88 | 66.30207616 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727295960 | 87.2 | 0.52 | 0.60 | 86.04 | 87.2 | 86.04 | 39 |
| 1727209560 | 86.68 | 0.24 | 0.28 | 85.98 | 87.6 | 85.98 | 715 |
| 1727123160 | 86.44 | 1.28 | 1.50 | 85.459999 | 86.44 | 85.44 | 3 |
| 1726864020 | 85.16 | -0.22 | -0.26 | 84.5 | 85.16 | 84.5 | 25 |
| 1726777560 | 85.38 | 0.98 | 1.16 | 84.84 | 85.5 | 84.84 | 274 |
| 1726691220 | 84.4 | 0.6 | 0.72 | 84.4 | 84.4 | 84.4 | 12 |
| 1726604760 | 83.8 | 0.8 | 0.96 | 83.84 | 83.84 | 83.26 | 69 |
| 1726518420 | 83 | 0.02 | 0.02 | 82.58 | 83 | 82 | 376 |
| 1726259160 | 82.98 | 2.5 | 3.11 | 82.239999 | 82.98 | 82.239999 | 168 |
| 1726172760 | 80.48 | 1.38 | 1.74 | 80.12 | 80.48 | 80.12 | 40 |
| 1726086360 | 79.099999 | 0.36 | 0.46 | 79.099999 | 79.099999 | 79.099999 | 7 |
| 1725999960 | 78.739999 | 0.78 | 1.00 | 79.04 | 79.04 | 78.739999 | 13 |
| 1725913620 | 77.959999 | 1.4 | 1.83 | 76.76 | 78.48 | 76.76 | 23 |
| 1725654360 | 76.56 | -1.16 | -1.49 | 77.52 | 77.52 | 76.56 | 109 |
| 1725567960 | 77.72 | -1.3 | -1.65 | 77.72 | 77.72 | 77.72 | 20 |
| 1725481560 | 79.02 | 0 | 0.00 | 79.02 | 79.02 | 79.02 | 0 |
| 1725395160 | 79.02 | -1.6 | -1.98 | 80.04 | 80.48 | 79.02 | 114 |
| 1725308760 | 80.62 | 1.06 | 1.33 | 79.98 | 80.62 | 79.819999 | 205 |
| 1725049560 | 79.56 | 0.4 | 0.51 | 78.42 | 79.56 | 78.42 | 37 |
| 1724963160 | 79.16 | 1.84 | 2.38 | 79.16 | 79.16 | 79.16 | 126 |
| 1724876760 | 77.319999 | 0.34 | 0.44 | 77.64 | 77.64 | 77.319999 | 48 |
| 1724790420 | 76.98 | -1.32 | -1.69 | 77.3 | 77.66 | 76.76 | 459 |
| 1724704020 | 78.3 | 1.02 | 1.32 | 77.9 | 78.3 | 77.34 | 57 |
| 1724444820 | 77.28 | 0.76 | 0.99 | 76.22 | 77.28 | 76.22 | 129 |
| 1724358420 | 76.52 | 0.74 | 0.98 | 76.4 | 76.52 | 76.4 | 300 |
| 1724271960 | 75.78 | 0.54 | 0.72 | 75.48 | 75.78 | 75.48 | 366 |
| 1724185560 | 75.239999 | -1.48 | -1.93 | 76.86 | 76.86 | 75.239999 | 65 |
| 1724099220 | 76.72 | -0.34 | -0.44 | 76.739999 | 76.739999 | 76.72 | 2 |
| 1723840020 | 77.06 | 0 | 0.00 | 77.06 | 77.06 | 77.06 | 0 |
| 1723753620 | 77.06 | 0.78 | 1.02 | 76.02 | 77.06 | 76 | 28 |
| 1723667160 | 76.28 | 0.42 | 0.55 | 77.22 | 77.22 | 76.28 | 36 |
| 1723580760 | 75.86 | 0 | 0.00 | 75.86 | 75.86 | 75.86 | 0 |
| 1723494360 | 75.86 | -1.34 | -1.74 | 77.56 | 77.56 | 75.86 | 99 |
| 1723235220 | 77.2 | 1.2 | 1.58 | 77.2 | 77.2 | 77.2 | 50 |
| 1723148820 | 76 | 0.34 | 0.45 | 73.959999 | 76 | 73.92 | 55 |
| 1723062360 | 75.66 | -0.84 | -1.10 | 76.3 | 77.3 | 75.66 | 12 |
| 1722975960 | 76.5 | 4.26 | 5.90 | 74.38 | 76.5 | 74.38 | 11 |
| 1722889620 | 72.239999 | -4.76 | -6.18 | 75.44 | 75.44 | 72.239999 | 666 |
| 1722630360 | 77 | -5 | -6.10 | 79.02 | 79.02 | 77 | 336 |
| 1722544020 | 82 | 0.3 | 0.37 | 80.959999 | 82.22 | 80.959999 | 36 |
| 1722457560 | 81.7 | 0.8 | 0.99 | 81.739999 | 81.739999 | 81.7 | 110 |
| 1722371220 | 80.9 | -1.1 | -1.34 | 80.9 | 80.9 | 80.9 | 11 |
| 1722284760 | 82 | 0.5 | 0.61 | 82.099999 | 82.099999 | 82 | 2 |
| 1722025620 | 81.5 | 1.42 | 1.77 | 80 | 81.5 | 80 | 109 |
| 1721939160 | 80.08 | -0.92 | -1.14 | 77.099999 | 80.54 | 77.099999 | 75 |
| 1721852820 | 81 | 0.98 | 1.22 | 80 | 81 | 79.42 | 375 |
| 1721766420 | 80.02 | 7.78 | 10.77 | 73.08 | 80.22 | 73.08 | 689 |
| 1721679960 | 72.239999 | -1.02 | -1.39 | 72.76 | 72.76 | 72.239999 | 151 |
| 1721420760 | 73.26 | -1.32 | -1.77 | 73.26 | 73.26 | 73.03 | 3 |
| 1721334360 | 74.58 | -0.42 | -0.56 | 74.5 | 74.66 | 74.5 | 144 |
| 1721248020 | 75 | 0.66 | 0.89 | 75.48 | 75.48 | 75 | 61 |
| 1721161560 | 74.34 | 0 | 0.00 | 74.34 | 74.34 | 74.34 | 0 |
| 1721075160 | 74.34 | 2.36 | 3.28 | 72.599999 | 74.34 | 72.4 | 161 |
| 1720815960 | 71.98 | 1.98 | 2.83 | 71.98 | 71.98 | 71.98 | 4 |
| 1720729560 | 70 | 0 | 0.00 | 70 | 70 | 70 | 1 |
| 1720643220 | 70 | 0.32 | 0.46 | 70 | 70 | 70 | 2 |
| 1720556760 | 69.68 | 0.24 | 0.35 | 69.88 | 69.88 | 69.16 | 60 |
| 1720470360 | 69.44 | 0.2 | 0.29 | 68.26 | 69.599999 | 68.26 | 202 |
| 1720211220 | 69.239999 | 0.28 | 0.41 | 69.28 | 69.28 | 69.239999 | 74 |
| 1720124820 | 68.959999 | -0.26 | -0.38 | 68.959999 | 68.959999 | 68.959999 | 10 |
| 1720038420 | 69.22 | 0 | 0.00 | 69.3 | 69.8 | 69.22 | 60 |
| 1719952020 | 69.22 | -0.28 | -0.40 | 68.9 | 69.22 | 68.9 | 101 |
| 1719865620 | 69.5 | -2.48 | -3.45 | 71.72 | 71.72 | 69.5 | 101 |
| 1719606420 | 71.98 | 0.8 | 1.12 | 70.8 | 71.98 | 70.3 | 630 |
| 1719520020 | 71.18 | 1.5 | 2.15 | 69.86 | 71.18 | 69.86 | 106 |
| 1719433620 | 69.68 | 0.34 | 0.49 | 69.72 | 69.72 | 69.62 | 25 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
