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 | 0 | 81.5 | 81.5 | 80 | 179845 | 81.09891451 | DE |
| 4 | 2 | 2.51572327044 | 79.5 | 86.5 | 79.5 | 411444 | 83.3035206 | DE |
| 12 | 14 | 20.7407407407 | 67.5 | 86.5 | 67.5 | 285730 | 79.11125243 | DE |
| 26 | 18.5 | 29.3650793651 | 63 | 86.5 | 47.25 | 298165 | 66.53268543 | DE |
| 52 | 0.5 | 0.617283950617 | 81 | 86.5 | 47.25 | 212553 | 66.26387786 | DE |
| 156 | -30 | -26.9058295964 | 111.5 | 172.5 | 47.25 | 237979 | 101.42210005 | DE |
| 260 | -31 | -27.5555555556 | 112.5 | 172.5 | 37.5 | 249961 | 110.69789003 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721665800 | 81.5 | 0.5 | 0.62 | 81 | 81.5 | 80 | 282956 |
| 1721406600 | 81 | 0.4 | 0.50 | 80.5 | 81 | 80.5 | 63545 |
| 1721320200 | 80.6 | 0.1 | 0.12 | 80.5 | 80.6 | 80.5 | 61904 |
| 1721233800 | 80.5 | -1 | -1.23 | 81.5 | 81.5 | 80.5 | 273180 |
| 1721147400 | 81.5 | 0 | 0.00 | 81.5 | 81.5 | 81.5 | 300341 |
| 1721061000 | 81.5 | 0 | 0.00 | 81.5 | 81.5 | 81.5 | 200255 |
| 1720801800 | 81.5 | 0 | 0.00 | 81.5 | 81.5 | 81.5 | 1329492 |
| 1720715400 | 81.5 | -1.5 | -1.81 | 83 | 83 | 81.5 | 403954 |
| 1720629000 | 83 | -1 | -1.19 | 83 | 84 | 83 | 265857 |
| 1720542600 | 84 | -1 | -1.18 | 86 | 86 | 83 | 373130 |
| 1720456200 | 85 | -1 | -1.16 | 86 | 86.2 | 85 | 932282 |
| 1720197000 | 86 | -0.5 | -0.58 | 86 | 86 | 86 | 120006 |
| 1720110600 | 86.5 | 1.9 | 2.25 | 84.5 | 86.5 | 84.5 | 968044 |
| 1720024200 | 84.6 | 0.1 | 0.12 | 84.5 | 84.6 | 84.5 | 313628 |
| 1719937800 | 84.5 | -0.5 | -0.59 | 84.5 | 85 | 84.5 | 173333 |
| 1719851400 | 85 | -0.4 | -0.47 | 84 | 85.2 | 84 | 509542 |
| 1719592200 | 85.4 | 4.4 | 5.43 | 79.5 | 85.4 | 79.5 | 851004 |
| 1719505800 | 81 | 1.5 | 1.89 | 79.5 | 81 | 79.5 | 87469 |
| 1719419400 | 79.5 | -0.5 | -0.63 | 79.5 | 80.5 | 79.5 | 109276 |
| 1719333000 | 80 | -1 | -1.23 | 79.5 | 80 | 79.5 | 659179 |
| 1719246600 | 81 | 0 | 0.00 | 79.5 | 81 | 79.5 | 233458 |
| 1718987400 | 81 | 2 | 2.53 | 79 | 81 | 79 | 215039 |
| 1718901000 | 79 | 1 | 1.28 | 77 | 79 | 77 | 146636 |
| 1718814600 | 78 | 0 | 0.00 | 77 | 78 | 77 | 45305 |
| 1718728200 | 78 | 1 | 1.30 | 77 | 78 | 76.5 | 82537 |
| 1718641800 | 77 | 0 | 0.00 | 77 | 77 | 76.5 | 39633 |
| 1718382600 | 77 | 0 | 0.00 | 77 | 77 | 77 | 95278 |
| 1718296200 | 77 | -0.5 | -0.65 | 77.5 | 77.5 | 76.8 | 59153 |
| 1718209800 | 77.5 | 0.3 | 0.39 | 77.5 | 77.5 | 77.5 | 71238 |
| 1718123400 | 77.2 | 0.2 | 0.26 | 77.5 | 77.5 | 77 | 128216 |
| 1718037000 | 77 | 0 | 0.00 | 77 | 77.5 | 77 | 118106 |
| 1717777800 | 77 | 0 | 0.00 | 77 | 77 | 76.3 | 347844 |
| 1717691400 | 77 | 0.5 | 0.65 | 76.5 | 77 | 76.3 | 335297 |
| 1717605000 | 76.5 | 0.5 | 0.66 | 76.5 | 76.5 | 76.5 | 219150 |
| 1717518600 | 76 | -1 | -1.30 | 76.5 | 76.7 | 76 | 108710 |
| 1717432200 | 77 | -0.5 | -0.65 | 77.5 | 77.5 | 76.5 | 359901 |
| 1717173000 | 77.5 | -2.1 | -2.64 | 77 | 78 | 77 | 325133 |
| 1717086600 | 79.6 | 2.6 | 3.38 | 77 | 79.6 | 77 | 562497 |
| 1717000200 | 77 | -1 | -1.28 | 77 | 77.5 | 77 | 195516 |
| 1716913800 | 78 | 1.5 | 1.96 | 76.5 | 78 | 76.3 | 133123 |
| 1716568200 | 76.5 | 0.7 | 0.92 | 75.5 | 76.5 | 75 | 519411 |
| 1716481800 | 75.8 | 0.3 | 0.40 | 76 | 76 | 75.5 | 465772 |
| 1716395400 | 75.5 | -0.5 | -0.66 | 76 | 76 | 75.5 | 172908 |
| 1716309000 | 76 | -1 | -1.30 | 75 | 76.5 | 73.5 | 858747 |
| 1716222600 | 77 | 2 | 2.67 | 75 | 77 | 75 | 93340 |
| 1715963400 | 75 | 2 | 2.74 | 73 | 75 | 73 | 307441 |
| 1715877000 | 73 | 2 | 2.82 | 71 | 73 | 71 | 178546 |
| 1715790600 | 71 | -0.8 | -1.11 | 71 | 71.9 | 71 | 96232 |
| 1715704200 | 71.8 | 0.8 | 1.13 | 71 | 71.8 | 69 | 257675 |
| 1715617800 | 71 | 1 | 1.43 | 70 | 71 | 70 | 176932 |
| 1715358600 | 70 | 1 | 1.45 | 69 | 70 | 69 | 169752 |
| 1715272200 | 69 | 0.5 | 0.73 | 68.5 | 69 | 67.6 | 86156 |
| 1715185800 | 68.5 | -0.5 | -0.72 | 68.5 | 69.5 | 68.5 | 201854 |
| 1715099400 | 69 | 0.5 | 0.73 | 68.5 | 69 | 68.5 | 223050 |
| 1714753800 | 68.5 | 0 | 0.00 | 68 | 68.5 | 68 | 35246 |
| 1714667400 | 68.5 | 0 | 0.00 | 68.5 | 68.5 | 68.5 | 245822 |
| 1714581000 | 68.5 | 0.5 | 0.74 | 68 | 68.5 | 68 | 137022 |
| 1714494600 | 68 | -0.5 | -0.73 | 68.5 | 68.5 | 68 | 180717 |
| 1714408200 | 68.5 | 0.5 | 0.74 | 67.5 | 68.5 | 67.5 | 348515 |
| 1714149000 | 68 | 1 | 1.49 | 67.5 | 68 | 67.5 | 223939 |
| 1714062600 | 67 | -1 | -1.47 | 68 | 68 | 67 | 186283 |
| 1713976200 | 68 | 0 | 0.00 | 68 | 68 | 68 | 36078 |
| 1713889800 | 68 | 0 | 0.00 | 68 | 68.5 | 68 | 64867 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
