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 | -2.5 | -2.7808676307 | 89.9 | 91 | 87.2 | 871281 | 89.02311288 | DE |
| 4 | 1.4 | 1.62790697674 | 86 | 91 | 85 | 831299 | 88.061724 | DE |
| 12 | 4.8 | 5.81113801453 | 82.6 | 91 | 81.6 | 985004 | 85.94964894 | DE |
| 26 | 6.8 | 8.43672456576 | 80.6 | 91 | 76 | 936700 | 83.51333637 | DE |
| 52 | 3.5 | 4.17163289631 | 83.9 | 92.9 | 68 | 1017791 | 82.99357662 | DE |
| 156 | -65.2 | -42.7260812582 | 152.6 | 178 | 68 | 1211727 | 116.8287757 | DE |
| 260 | -16.6 | -15.9615384615 | 104 | 178 | 68 | 1062989 | 118.8815717 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727281800 | 87.4 | -0.3 | -0.34 | 89 | 89 | 87.2 | 460235 |
| 1727195400 | 87.7 | -0.8 | -0.90 | 88.6 | 88.6 | 87.5 | 924646 |
| 1727109000 | 88.5 | -0.5 | -0.56 | 88.5 | 89 | 88 | 542075 |
| 1726849800 | 89 | -1 | -1.11 | 91 | 91 | 89 | 1130174 |
| 1726763400 | 90 | 0.4 | 0.45 | 90.9 | 90.9 | 89.9 | 1295148 |
| 1726677000 | 89.6 | -0.7 | -0.78 | 89.9 | 89.9 | 88.8 | 464364 |
| 1726590600 | 90.3 | 0.1 | 0.11 | 90.4 | 90.9 | 89.9 | 661913 |
| 1726504200 | 90.2 | 0.8 | 0.89 | 88.1 | 90.9 | 88.1 | 1006534 |
| 1726245000 | 89.4 | 1.3 | 1.48 | 87.5 | 90.2 | 87.5 | 549224 |
| 1726158600 | 88.1 | 0 | 0.00 | 90.6 | 90.6 | 87.6 | 410088 |
| 1726072200 | 88.1 | -1 | -1.12 | 89.4 | 89.4 | 88.1 | 632987 |
| 1725985800 | 89.1 | 0.1 | 0.11 | 87.5 | 89.7 | 87.5 | 1330841 |
| 1725899400 | 89 | 1.5 | 1.71 | 87.3 | 89 | 87 | 804224 |
| 1725640200 | 87.5 | 1.3 | 1.51 | 85.2 | 87.5 | 85.2 | 585216 |
| 1725553800 | 86.2 | -0.6 | -0.69 | 85.3 | 86.4 | 85.3 | 725004 |
| 1725467400 | 86.8 | 0.5 | 0.58 | 86.3 | 87.4 | 86 | 558646 |
| 1725381000 | 86.3 | -0.1 | -0.12 | 87 | 87 | 85.7 | 844360 |
| 1725294600 | 86.4 | -0.3 | -0.35 | 85 | 87.1 | 85 | 519854 |
| 1725035400 | 86.7 | 0.7 | 0.81 | 85 | 87.5 | 85 | 2153603 |
| 1724949000 | 86 | 0 | 0.00 | 85.6 | 86.3 | 85.6 | 606462 |
| 1724862600 | 86 | 0 | 0.00 | 86 | 86.4 | 86 | 880621 |
| 1724776200 | 86 | -0.5 | -0.58 | 87 | 87.6 | 86 | 397919 |
| 1724430600 | 86.5 | 0.3 | 0.35 | 86.1 | 87.2 | 85.6 | 445733 |
| 1724344200 | 86.2 | -0.2 | -0.23 | 86.3 | 87.3 | 86.2 | 396126 |
| 1724257800 | 86.4 | 0.2 | 0.23 | 86.2 | 86.6 | 85.8 | 590703 |
| 1724171400 | 86.2 | -1.2 | -1.37 | 87.1 | 87.4 | 86.2 | 375718 |
| 1724085000 | 87.4 | 0.1 | 0.11 | 87.1 | 88.2 | 87 | 456763 |
| 1723825800 | 87.3 | 0 | 0.00 | 88.1 | 88.3 | 86.7 | 350735 |
| 1723739400 | 87.3 | -0.3 | -0.34 | 87.8 | 88 | 87.1 | 345460 |
| 1723653000 | 87.6 | 0.9 | 1.04 | 87.6 | 87.8 | 86 | 387065 |
| 1723566600 | 86.7 | 1.2 | 1.40 | 85.6 | 87.1 | 85.5 | 519414 |
| 1723480200 | 85.5 | -0.6 | -0.70 | 85 | 86.5 | 85 | 483326 |
| 1723221000 | 86.1 | 0.1 | 0.12 | 88 | 88 | 86.1 | 322811 |
| 1723134600 | 86 | -0.9 | -1.04 | 87.1 | 87.1 | 85.3 | 514621 |
| 1723048200 | 86.9 | 0.8 | 0.93 | 86.5 | 87.5 | 86.3 | 766163 |
| 1722961800 | 86.1 | 1.6 | 1.89 | 85.1 | 86.3 | 84.8 | 1864569 |
| 1722875400 | 84.5 | -1.8 | -2.09 | 87.5 | 87.5 | 84 | 2990528 |
| 1722616200 | 86.3 | -0.7 | -0.80 | 87.4 | 87.8 | 85 | 521473 |
| 1722529800 | 87 | 1 | 1.16 | 87.4 | 88.1 | 86 | 1079106 |
| 1722443400 | 86 | -1 | -1.15 | 87.6 | 88.3 | 86 | 610231 |
| 1722357000 | 87 | 0.8 | 0.93 | 85.9 | 87.1 | 85.5 | 618148 |
| 1722270600 | 86.2 | 0.3 | 0.35 | 86 | 87.2 | 85.9 | 569915 |
| 1722011400 | 85.9 | 1.1 | 1.30 | 84.9 | 86.3 | 84.9 | 1515950 |
| 1721925000 | 84.8 | -0.2 | -0.24 | 84.3 | 85.5 | 84.3 | 7150888 |
| 1721838600 | 85 | -0.2 | -0.23 | 84 | 85.2 | 84 | 628924 |
| 1721752200 | 85.2 | -0.1 | -0.12 | 85.7 | 85.7 | 85 | 322056 |
| 1721665800 | 85.3 | -0.7 | -0.81 | 86 | 86.7 | 85.3 | 621221 |
| 1721406600 | 86 | 0.3 | 0.35 | 84 | 86.1 | 84 | 468200 |
| 1721320200 | 85.7 | 0.4 | 0.47 | 85 | 85.8 | 84.8 | 1206071 |
| 1721233800 | 85.3 | 0 | 0.00 | 87 | 87 | 84.3 | 451251 |
| 1721147400 | 85.3 | -0.1 | -0.12 | 87 | 87 | 85.2 | 1418409 |
| 1721061000 | 85.4 | -0.1 | -0.12 | 85.5 | 85.9 | 84.8 | 3620564 |
| 1720801800 | 85.5 | 0.1 | 0.12 | 86 | 86.4 | 84.8 | 1090184 |
| 1720715400 | 85.4 | 1.1 | 1.30 | 86 | 86 | 83.1 | 748455 |
| 1720629000 | 84.3 | 1.3 | 1.57 | 82.5 | 85.6 | 82.5 | 1185880 |
| 1720542600 | 83 | 0.3 | 0.36 | 83 | 83.3 | 82.5 | 650195 |
| 1720456200 | 82.7 | 0.7 | 0.85 | 83.7 | 83.7 | 82.5 | 3193706 |
| 1720197000 | 82 | -0.3 | -0.36 | 82.7 | 83.5 | 81.6 | 1302180 |
| 1720110600 | 82.3 | -1.1 | -1.32 | 82 | 82.9 | 82 | 441562 |
| 1720024200 | 83.4 | 1.3 | 1.58 | 82.6 | 83.4 | 82 | 867044 |
| 1719937800 | 82.1 | 0.1 | 0.12 | 82 | 83 | 81.7 | 2878171 |
| 1719851400 | 82 | 0.9 | 1.11 | 82 | 82.1 | 81.5 | 944917 |
| 1719592200 | 81.1 | -0.8 | -0.98 | 82 | 82 | 80.4 | 642344 |
| 1719505800 | 81.9 | 0.9 | 1.11 | 80.5 | 81.9 | 80.5 | 1394648 |
| 1719419400 | 81 | 0 | 0.00 | 82 | 82 | 80.7 | 1058341 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
