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 | 1.08 | 1.35 | 80 | 85 | 80 | 115 | 82.77652174 | DE |
| 4 | -2.92 | -3.47619047619 | 84 | 87.99 | 79 | 81 | 81.75975439 | DE |
| 12 | -34.94 | -30.115497328 | 116.02 | 125 | 79 | 297 | 104.23031999 | DE |
| 26 | -78.92 | -49.325 | 160 | 165 | 79 | 276 | 119.69728899 | DE |
| 52 | -183.92 | -69.4037735849 | 265 | 300 | 79 | 216 | 162.48084454 | DE |
| 156 | -243.92 | -75.0523076923 | 325 | 364 | 79 | 179 | 223.35919438 | DE |
| 260 | -244.92 | -75.1288343558 | 326 | 480 | 79 | 96 | 238.95082401 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741366500 | 81.99 | -2.01 | -2.39 | 81.75 | 83.79 | 81 | 140 |
| 1741280100 | 84 | 3.7 | 4.61 | 80 | 84 | 80 | 90 |
| 1741193700 | 80.3 | 0 | 0.00 | 80.3 | 80.3 | 80.3 | 0 |
| 1741107300 | 80.3 | 0 | 0.00 | 80.3 | 80.3 | 80.3 | 0 |
| 1741020900 | 80.3 | 0 | 0.00 | 80.3 | 80.3 | 80.3 | 0 |
| 1740761700 | 80.3 | 0.3 | 0.37 | 80.3 | 80.3 | 80.3 | 2 |
| 1740675300 | 80 | 0 | 0.00 | 80.4 | 80.4 | 79 | 52 |
| 1740588900 | 80 | -2 | -2.44 | 80.01 | 80.01 | 79 | 72 |
| 1740502500 | 82 | 2.65 | 3.34 | 81.78 | 82 | 80 | 188 |
| 1740416100 | 79.35 | 0 | 0.00 | 79.35 | 79.35 | 79.35 | 0 |
| 1740156900 | 79.35 | 0 | 0.00 | 79.35 | 79.35 | 79.35 | 0 |
| 1740070500 | 79.35 | 0.35 | 0.44 | 80 | 87.99 | 79.35 | 108 |
| 1739984100 | 79 | -1 | -1.25 | 79 | 79 | 79 | 12 |
| 1739897700 | 80 | -2 | -2.44 | 84 | 84 | 80 | 76 |
| 1739811300 | 82 | 1 | 1.23 | 80.4 | 82 | 80.4 | 142 |
| 1739552100 | 81 | -1.4 | -1.70 | 81 | 81 | 81 | 38 |
| 1739465700 | 82.4 | -0.5 | -0.60 | 84 | 84 | 81.3 | 40 |
| 1739379300 | 82.9 | -1.04 | -1.24 | 85 | 85 | 82.9 | 52 |
| 1739292900 | 83.94 | -2.56 | -2.96 | 84 | 84 | 83.94 | 128 |
| 1739206500 | 86.5 | 0 | 0.00 | 86.5 | 86.5 | 86.5 | 0 |
| 1738947300 | 86.5 | 0.5 | 0.58 | 86.5 | 86.5 | 86.5 | 24 |
| 1738860900 | 86 | 0.2 | 0.23 | 87.76 | 87.76 | 84 | 544 |
| 1738774500 | 85.8 | -2.2 | -2.50 | 85 | 85.8 | 84 | 54 |
| 1738688100 | 88 | 1 | 1.15 | 84.49 | 95 | 84.48 | 1574 |
| 1738601700 | 87 | 1.1 | 1.28 | 89.98 | 89.98 | 84.6 | 210 |
| 1738342500 | 85.9 | -2.1 | -2.39 | 86.1 | 86.1 | 85.9 | 34 |
| 1738256100 | 88 | -1.9 | -2.11 | 87 | 88 | 82.01 | 166 |
| 1738169700 | 89.9 | -0.1 | -0.11 | 89.99 | 89.99 | 89.89 | 252 |
| 1738083300 | 90 | 1 | 1.12 | 89.65 | 92.73 | 87 | 356 |
| 1737996900 | 89 | 0 | 0.00 | 86.1 | 89 | 85.12 | 156 |
| 1737737700 | 89 | 2 | 2.30 | 89 | 89 | 87.7 | 72 |
| 1737651300 | 87 | -6 | -6.45 | 87.96 | 90 | 87 | 126 |
| 1737564900 | 93 | 0 | 0.00 | 93 | 93 | 93 | 0 |
| 1737478500 | 93 | 2 | 2.20 | 92 | 93 | 89 | 344 |
| 1737392100 | 91 | -6.99 | -7.13 | 91 | 91 | 91 | 150 |
| 1737132900 | 97.99 | 0.99 | 1.02 | 96.5 | 97.99 | 94.99 | 128 |
| 1737046500 | 97 | -4 | -3.96 | 97.95 | 97.95 | 96.79 | 182 |
| 1736960100 | 101 | 0.98 | 0.98 | 98.47 | 101 | 97.5 | 46 |
| 1736873700 | 100.02 | -1.18 | -1.17 | 101 | 101.1 | 100.02 | 152 |
| 1736787300 | 101.2 | -1.8 | -1.75 | 101.42 | 101.42 | 100.12 | 198 |
| 1736528100 | 103 | -1 | -0.96 | 103.02 | 103.02 | 103 | 178 |
| 1736441700 | 104 | 2 | 1.96 | 102 | 105.78 | 102 | 586 |
| 1736355300 | 102 | -2.98 | -2.84 | 103.02 | 103.02 | 102 | 124 |
| 1736268900 | 104.98 | -7.02 | -6.27 | 108.12 | 110 | 104.98 | 406 |
| 1736182500 | 112 | -1 | -0.88 | 111.06 | 116 | 109 | 760 |
| 1735923300 | 113 | -1.04 | -0.91 | 114 | 114 | 113 | 16 |
| 1735836900 | 114.04 | -10.96 | -8.77 | 121 | 121 | 114.04 | 108 |
| 1735577700 | 125 | 18.98 | 17.90 | 106.18 | 125 | 106 | 2986 |
| 1735318500 | 106.02 | 0 | 0.00 | 106.02 | 106.02 | 106.02 | 0 |
| 1734972900 | 106.02 | -0.14 | -0.13 | 106.5 | 106.5 | 106.02 | 44 |
| 1734713700 | 106.16 | -6.44 | -5.72 | 111.06 | 111.06 | 106.16 | 674 |
| 1734627300 | 112.6 | -0.4 | -0.35 | 113.2 | 117 | 112.6 | 252 |
| 1734540900 | 113 | 1 | 0.89 | 113 | 115.06 | 113 | 884 |
| 1734454500 | 112 | -7 | -5.88 | 116.02 | 116.02 | 111.3 | 268 |
| 1734368100 | 119 | 1 | 0.85 | 116.02 | 119 | 116 | 744 |
| 1734108900 | 118 | 0 | 0.00 | 115 | 118 | 114.62 | 904 |
| 1734022500 | 118 | -1 | -0.84 | 119 | 119 | 117.98 | 532 |
| 1733936100 | 119 | 1 | 0.85 | 118 | 121 | 118 | 618 |
| 1733849700 | 118 | -2 | -1.67 | 118 | 118 | 116 | 234 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
