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 | 13.6 | 17.1284634761 | 79.4 | 94 | 77.599999 | 26718 | 85.82505679 | DE |
| 4 | 29 | 45.3125 | 64 | 94 | 61 | 12924 | 78.47045604 | DE |
| 12 | 34.6 | 59.2465753425 | 58.4 | 94 | 55.2 | 7544 | 72.24303195 | DE |
| 26 | 49.1 | 111.845102506 | 43.9 | 94 | 40.299999 | 6899 | 63.82562744 | DE |
| 52 | 63.6 | 216.326530612 | 29.4 | 94 | 28.6 | 5604 | 55.58932162 | DE |
| 156 | 70.2 | 307.894736842 | 22.8 | 94 | 14.8 | 4799 | 33.82083391 | DE |
| 260 | 74.2 | 394.680851064 | 18.8 | 94 | 11 | 4848 | 29.09594011 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741382820 | 93 | 7.4 | 8.64 | 85.8 | 93 | 85 | 16542 |
| 1741296420 | 85.599999 | 1.2 | 1.42 | 83.8 | 86.2 | 83.2 | 12136 |
| 1741210020 | 84.4 | -0.6 | -0.71 | 89.8 | 89.8 | 80.599999 | 14515 |
| 1741123620 | 85 | 0.4 | 0.47 | 85 | 93.8 | 77.599999 | 38674 |
| 1741037220 | 84.599999 | 6.8 | 8.74 | 79.4 | 90 | 79 | 51723 |
| 1740778020 | 77.8 | 1 | 1.30 | 77.8 | 78.4 | 74.2 | 11764 |
| 1740691620 | 76.8 | 2.2 | 2.95 | 74.599999 | 77.599999 | 72.599999 | 9538 |
| 1740605220 | 74.599999 | -1 | -1.32 | 75.2 | 75.8 | 71.599999 | 9709 |
| 1740518820 | 75.599999 | 2.4 | 3.28 | 72.2 | 76 | 72 | 8161 |
| 1740432420 | 73.2 | 3.6 | 5.17 | 69.599999 | 73.2 | 69.2 | 5904 |
| 1740173220 | 69.599999 | 0.2 | 0.29 | 69.8 | 71.4 | 68.599999 | 3643 |
| 1740086820 | 69.4 | -3 | -4.14 | 72.4 | 72.4 | 68.599999 | 3906 |
| 1740000420 | 72.4 | 2.6 | 3.72 | 69.8 | 73.2 | 68.599999 | 17396 |
| 1739914020 | 69.8 | 2.4 | 3.56 | 66.8 | 69.8 | 66.2 | 9596 |
| 1739827620 | 67.4 | 4 | 6.31 | 63.4 | 67.4 | 63.2 | 16195 |
| 1739568420 | 63.4 | 0.6 | 0.96 | 62.8 | 63.8 | 61.4 | 5828 |
| 1739482020 | 62.8 | -1.2 | -1.88 | 63.6 | 64 | 61 | 11694 |
| 1739395620 | 64 | -1.8 | -2.74 | 65.8 | 65.8 | 62.2 | 5094 |
| 1739309220 | 65.8 | 1.4 | 2.17 | 64.8 | 65.8 | 64.2 | 3484 |
| 1739222820 | 64.4 | 0.8 | 1.26 | 64 | 65.2 | 63.6 | 2970 |
| 1738963620 | 63.6 | 0 | 0.00 | 64 | 64.8 | 63.6 | 4325 |
| 1738877220 | 63.6 | -1.6 | -2.45 | 65.2 | 66.599999 | 63.2 | 4209 |
| 1738790820 | 65.2 | 0.8 | 1.24 | 64.4 | 65.599999 | 63.6 | 1577 |
| 1738704420 | 64.4 | 0.4 | 0.63 | 64 | 64.599999 | 63.4 | 3442 |
| 1738618020 | 64 | -0.8 | -1.23 | 64.599999 | 64.599999 | 62.8 | 3520 |
| 1738358820 | 64.8 | 0.4 | 0.62 | 64.4 | 64.8 | 63.8 | 3204 |
| 1738272420 | 64.4 | -0.4 | -0.62 | 64.8 | 64.8 | 63.4 | 2828 |
| 1738186020 | 64.8 | 1.6 | 2.53 | 64 | 64.8 | 63.6 | 2450 |
| 1738099620 | 63.2 | -1.4 | -2.17 | 64 | 64.8 | 63.2 | 4297 |
| 1738013220 | 64.599999 | -0.2 | -0.31 | 65 | 65 | 61.2 | 7994 |
| 1737754020 | 64.8 | 0.6 | 0.93 | 65.4 | 65.4 | 64.2 | 4175 |
| 1737667620 | 64.2 | 0 | 0.00 | 64.8 | 65.2 | 62.8 | 3303 |
| 1737581220 | 64.2 | 3.4 | 5.59 | 61 | 64.4 | 60.4 | 4349 |
| 1737494820 | 60.8 | -1 | -1.62 | 61.4 | 62 | 58.6 | 7912 |
| 1737408420 | 61.8 | 0 | 0.00 | 61.8 | 62.6 | 61.2 | 6508 |
| 1737149220 | 61.8 | -1.4 | -2.22 | 62.8 | 63.4 | 61.6 | 3037 |
| 1737062820 | 63.2 | -1.4 | -2.17 | 64.8 | 65 | 62.2 | 2810 |
| 1736976420 | 64.599999 | 0 | 0.00 | 64.599999 | 65 | 63 | 1914 |
| 1736890020 | 64.599999 | 0.6 | 0.94 | 63.4 | 65.8 | 63.4 | 2040 |
| 1736803620 | 64 | -0.4 | -0.62 | 64.4 | 65.599999 | 62.2 | 5248 |
| 1736544420 | 64.4 | 0.4 | 0.63 | 64.4 | 67.2 | 63.4 | 6102 |
| 1736458020 | 64 | 3.4 | 5.61 | 61.2 | 64.4 | 60.8 | 4913 |
| 1736371620 | 60.6 | -1 | -1.62 | 62 | 62.8 | 60 | 2643 |
| 1736285220 | 61.6 | -0.8 | -1.28 | 62.4 | 62.6 | 61 | 3351 |
| 1736198820 | 62.4 | 0.8 | 1.30 | 63 | 63.2 | 60.2 | 9361 |
| 1735939620 | 61.6 | 2.4 | 4.05 | 59.4 | 61.6 | 58.6 | 16285 |
| 1735853220 | 59.2 | 2.6 | 4.59 | 56.8 | 59.8 | 56.8 | 3934 |
| 1735594020 | 56.6 | -0.2 | -0.35 | 56.8 | 57 | 55.2 | 3538 |
| 1735334820 | 56.8 | -1 | -1.73 | 59.8 | 59.8 | 55.4 | 7196 |
| 1734989220 | 57.8 | 0.6 | 1.05 | 56.4 | 58 | 56.4 | 1995 |
| 1734730020 | 57.2 | -1.4 | -2.39 | 57.8 | 58.4 | 55.2 | 4246 |
| 1734643620 | 58.6 | 1.6 | 2.81 | 56.6 | 58.6 | 56.6 | 1192 |
| 1734557220 | 57 | -0.4 | -0.70 | 57.8 | 59.8 | 57 | 2912 |
| 1734470820 | 57.4 | -1.8 | -3.04 | 59.4 | 61 | 57.4 | 3155 |
| 1734384420 | 59.2 | 1.4 | 2.42 | 58.4 | 60.6 | 58 | 6485 |
| 1734125220 | 57.8 | 0.8 | 1.40 | 57.2 | 58.2 | 57 | 3749 |
| 1734038820 | 57 | -1.6 | -2.73 | 58.4 | 59.6 | 56.8 | 8303 |
| 1733952420 | 58.6 | 2.8 | 5.02 | 53.6 | 59.2 | 53.2 | 29094 |
| 1733866020 | 55.8 | -4.4 | -7.31 | 60.2 | 60.4 | 54 | 21588 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
