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 | -7.87 | -9.29600755965 | 84.66 | 85.88 | 76.26 | 131832 | 81.15620616 | DE |
| 4 | -23.21 | -23.21 | 100 | 100.1 | 9.6778999 | 225352 | 82.79634003 | DE |
| 12 | -28.91 | -27.3509933775 | 105.7 | 110 | 9.6778999 | 121405 | 91.89422014 | DE |
| 26 | -52.23 | -40.4820957991 | 129.02 | 129.02 | 9.6778999 | 87416 | 101.25051524 | DE |
| 52 | -21.2 | -21.6348607001 | 97.99 | 139.88 | 9.6778999 | 77825 | 108.8674744 | DE |
| 156 | -14.91 | -16.2595419847 | 91.7 | 139.88 | 9.6778999 | 73719 | 105.31035977 | DE |
| 260 | -14.91 | -16.2595419847 | 91.7 | 139.88 | 9.6778999 | 73719 | 105.31035977 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737149220 | 76.92 | -3.66 | -4.54 | 80.989999 | 81.19 | 76.26 | 308678 |
| 1737062820 | 80.58 | 0.04 | 0.05 | 81.58 | 81.78 | 79.89 | 111502 |
| 1736976420 | 80.54 | 1.36 | 1.72 | 79.16 | 81.36 | 77.81 | 119902 |
| 1736890020 | 79.18 | -3.82 | -4.60 | 83.26 | 83.5 | 77.69 | 220320 |
| 1736803620 | 83 | -1.7 | -2.01 | 84.78 | 84.79 | 82.11 | 95043 |
| 1736544420 | 84.7 | -0.3 | -0.35 | 84.66 | 85.88 | 84.04 | 112391 |
| 1736458020 | 85 | 1.82 | 2.19 | 83.28 | 85 | 82.76 | 100315 |
| 1736371620 | 83.18 | 2.73 | 3.39 | 81.65 | 84.42 | 9.6778999 | 194465 |
| 1736285220 | 80.45 | -1.35 | -1.65 | 81.959999 | 82.29 | 80.11 | 176777 |
| 1736198820 | 81.8 | -3.36 | -3.95 | 85.5 | 85.98 | 81.8 | 236609 |
| 1735939620 | 85.16 | -0.61 | -0.71 | 85.67 | 86 | 83.989999 | 141277 |
| 1735853220 | 85.77 | 2.12 | 2.53 | 84 | 86.11 | 83.709999 | 132495 |
| 1735594020 | 83.65 | -0.36 | -0.43 | 84.05 | 85.4 | 83.16 | 86964 |
| 1735334820 | 84.01 | -1.39 | -1.63 | 86.01 | 86.62 | 83.68 | 213933 |
| 1734989220 | 85.4 | 3.49 | 4.26 | 84.5 | 87.01 | 82.599999 | 472482 |
| 1734730020 | 81.91 | -17.81 | -17.86 | 100 | 100.1 | 71.01 | 965800 |
| 1734643620 | 99.72 | -2.72 | -2.66 | 102.02 | 102.76 | 99.02 | 62124 |
| 1734557220 | 102.44 | -0.66 | -0.64 | 102.86 | 103.94 | 101.98 | 43747 |
| 1734470820 | 103.1 | -0.14 | -0.14 | 103.22 | 104.08 | 101.58 | 83873 |
| 1734384420 | 103.24 | 1.42 | 1.39 | 103.1 | 104.9 | 102.14 | 74940 |
| 1734125220 | 101.82 | -2.28 | -2.19 | 104.26 | 104.44 | 100.12 | 66353 |
| 1734038820 | 104.1 | -2.78 | -2.60 | 106.7 | 106.78 | 103.58 | 50231 |
| 1733952420 | 106.88 | 2.92 | 2.81 | 103.22 | 106.88 | 103.22 | 52887 |
| 1733866020 | 103.96 | -1.36 | -1.29 | 105.46 | 107 | 103.58 | 57098 |
| 1733779620 | 105.32 | 0.32 | 0.30 | 105.02 | 106.54 | 104.34 | 73803 |
| 1733520420 | 105 | 1.92 | 1.86 | 102.52 | 105.56 | 102.52 | 52302 |
| 1733434020 | 103.08 | -1.48 | -1.42 | 104.02 | 104.38 | 102.1 | 62062 |
| 1733347620 | 104.56 | 0.58 | 0.56 | 104.5 | 105.4 | 103.02 | 80127 |
| 1733261220 | 103.98 | 0.58 | 0.56 | 103.94 | 105.84 | 103.5 | 87948 |
| 1733174820 | 103.4 | 2.78 | 2.76 | 102 | 104.54 | 101.76 | 103847 |
| 1732915620 | 100.62 | -0.78 | -0.77 | 101.12 | 101.98 | 99.51 | 59077 |
| 1732829220 | 101.4 | 1.14 | 1.14 | 100.94 | 101.74 | 99.6 | 50137 |
| 1732742820 | 100.26 | -1.14 | -1.12 | 102.38 | 102.58 | 99.37 | 48617 |
| 1732656420 | 101.4 | 1.61 | 1.61 | 100.4 | 104.5 | 99.4 | 79529 |
| 1732570020 | 99.79 | -1.13 | -1.12 | 101.78 | 101.94 | 99.11 | 73818 |
| 1732310820 | 100.92 | 2.57 | 2.61 | 97.81 | 101.86 | 96.67 | 68879 |
| 1732224420 | 98.35 | -1.89 | -1.89 | 100.42 | 100.52 | 96.4 | 76172 |
| 1732138020 | 100.24 | 3.49 | 3.61 | 97.6 | 100.56 | 97.2 | 72844 |
| 1732051620 | 96.75 | 2.95 | 3.14 | 93.94 | 97.79 | 93.53 | 106862 |
| 1731965220 | 93.8 | -2.65 | -2.75 | 95.2 | 96.4 | 93.6 | 164951 |
| 1731705960 | 96.45 | -3.65 | -3.65 | 100.12 | 100.26 | 95.31 | 125718 |
| 1731619560 | 100.1 | -1.34 | -1.32 | 101.02 | 101.82 | 100.1 | 45405 |
| 1731533160 | 101.44 | 1 | 1.00 | 100.48 | 102.06 | 99.68 | 77717 |
| 1731446820 | 100.44 | -2.18 | -2.12 | 103.5 | 103.5 | 99.34 | 90316 |
| 1731360420 | 102.62 | 2.67 | 2.67 | 100 | 103.88 | 99.96 | 111992 |
| 1731101220 | 99.95 | 0.64 | 0.64 | 99.03 | 101.54 | 98.75 | 91837 |
| 1731014760 | 99.31 | 0.84 | 0.85 | 99 | 100.5 | 95.21 | 141755 |
| 1730928360 | 98.47 | -2.03 | -2.02 | 103 | 110 | 98.13 | 154821 |
| 1730841960 | 100.5 | -0.5 | -0.50 | 100.44 | 101.16 | 98.79 | 83300 |
| 1730755560 | 101 | -2.18 | -2.11 | 102.72 | 103.24 | 100.26 | 81884 |
| 1730496360 | 103.18 | 0.62 | 0.60 | 102.42 | 104.3 | 102.04 | 36552 |
| 1730409960 | 102.56 | -1.64 | -1.57 | 104.2 | 104.2 | 100.88 | 44532 |
| 1730323560 | 104.2 | 1.56 | 1.52 | 102.6 | 104.72 | 97.33 | 186087 |
| 1730237160 | 102.64 | -1.62 | -1.55 | 103.76 | 104.7 | 102.02 | 115099 |
| 1730150760 | 104.26 | -0.48 | -0.46 | 104.62 | 104.92 | 103.18 | 94764 |
| 1729888020 | 104.74 | -0.76 | -0.72 | 105.7 | 105.78 | 104.26 | 62991 |
| 1729801560 | 105.5 | -1.52 | -1.42 | 107.18 | 107.8 | 105.5 | 51768 |
| 1729715160 | 107.02 | -0.48 | -0.45 | 107.4 | 107.98 | 106.66 | 44362 |
| 1729628760 | 107.5 | -1 | -0.92 | 108.34 | 108.78 | 106.04 | 52467 |
| 1729542360 | 108.5 | -0.38 | -0.35 | 108.52 | 109.6 | 107.64 | 45634 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
