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 | -5.54 | -6.20380739082 | 89.3 | 90.48 | 83.36 | 19711 | 86.37064167 | DE |
| 4 | 17.33 | 26.0876110191 | 66.43 | 90.48 | 64.239999 | 21858 | 80.69312443 | DE |
| 12 | 26.32 | 45.8217270195 | 57.44 | 90.48 | 53.85 | 12129 | 73.78770988 | DE |
| 26 | 23.48 | 38.9515593895 | 60.28 | 90.48 | 48.755 | 8814 | 68.16373958 | DE |
| 52 | 26.2 | 45.5177206393 | 57.56 | 90.48 | 48.755 | 9747 | 67.557151 | DE |
| 156 | -105.46 | -55.7340661664 | 189.22 | 195.84 | 36.57 | 6851 | 72.48785154 | DE |
| 260 | -78.44 | -48.3600493218 | 162.2 | 243.75 | 36.57 | 6224 | 95.02752137 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732915620 | 83.78 | -1.37 | -1.61 | 85.3 | 85.48 | 83.51 | 5915 |
| 1732829220 | 85.15 | 0.92 | 1.09 | 84.69 | 85.99 | 84.3 | 4495 |
| 1732742820 | 84.23 | -0.61 | -0.72 | 85.29 | 85.65 | 83.36 | 18835 |
| 1732656420 | 84.84 | -1.81 | -2.09 | 86.8 | 86.99 | 84.65 | 14996 |
| 1732570020 | 86.65 | -1.94 | -2.19 | 89.7 | 90 | 85.2 | 33727 |
| 1732310820 | 88.59 | 0.03 | 0.03 | 89.3 | 90.48 | 88.23 | 26770 |
| 1732224420 | 88.56 | 3.33 | 3.91 | 86.9 | 89.65 | 85.209999 | 39218 |
| 1732138020 | 85.23 | -1.95 | -2.24 | 87 | 88.44 | 84.88 | 26700 |
| 1732051620 | 87.18 | 1.52 | 1.77 | 86.16 | 87.66 | 84.16 | 21587 |
| 1731965220 | 85.66 | 5.83 | 7.30 | 80.5 | 85.89 | 79.44 | 24876 |
| 1731705960 | 79.83 | 0.66 | 0.83 | 78.67 | 79.92 | 77.65 | 10402 |
| 1731619560 | 79.17 | -2.38 | -2.92 | 80.81 | 82.209999 | 78.76 | 15688 |
| 1731533160 | 81.55 | -0.52 | -0.63 | 81.02 | 84.9 | 80.31 | 29785 |
| 1731446820 | 82.069999 | 3.97 | 5.08 | 78.43 | 82.36 | 75.78 | 24633 |
| 1731360420 | 78.099999 | 8.57 | 12.33 | 70.5 | 78.66 | 69.599999 | 37260 |
| 1731101220 | 69.53 | -0.21 | -0.30 | 68.94 | 69.989999 | 64.239999 | 54117 |
| 1731014760 | 69.739999 | -2.74 | -3.78 | 72.67 | 73.459999 | 69.45 | 15569 |
| 1730928360 | 72.48 | 6.34 | 9.59 | 69.11 | 72.62 | 69.11 | 23712 |
| 1730841960 | 66.14 | -0.94 | -1.40 | 66.39 | 67.01 | 65.68 | 6759 |
| 1730755560 | 67.08 | 0.65 | 0.98 | 66.709998 | 67.56 | 65.349999 | 5257 |
| 1730496360 | 66.43 | -0.11 | -0.17 | 66.43 | 67.23 | 66.23 | 3044 |
| 1730409960 | 66.54 | -0.96 | -1.42 | 67.23 | 67.23 | 66.01 | 14972 |
| 1730323560 | 67.5 | -0.59 | -0.87 | 67.989999 | 68.62 | 67.03 | 4400 |
| 1730237160 | 68.09 | -0.87 | -1.26 | 69.39 | 69.489999 | 67.77 | 8803 |
| 1730150760 | 68.959999 | 1.74 | 2.59 | 67.42 | 68.959999 | 67.42 | 7901 |
| 1729888020 | 67.22 | 0.19 | 0.28 | 66.989999 | 67.83 | 66.819998 | 5901 |
| 1729801560 | 67.03 | 0.81 | 1.22 | 66.64 | 67.58 | 66.379999 | 3769 |
| 1729715160 | 66.22 | -1.37 | -2.03 | 67.59 | 68.17 | 65.69 | 9420 |
| 1729628760 | 67.59 | -0.88 | -1.29 | 67.91 | 68.349999 | 67.11 | 6241 |
| 1729542360 | 68.47 | -0.18 | -0.26 | 68.94 | 68.989999 | 67.76 | 7708 |
| 1729283160 | 68.65 | 0.65 | 0.96 | 67.76 | 68.819999 | 67.319999 | 9836 |
| 1729196760 | 68 | 0.37 | 0.55 | 67.18 | 68.51 | 67.099999 | 6283 |
| 1729110360 | 67.63 | 1.66 | 2.52 | 66.29 | 67.7 | 65.51 | 7048 |
| 1729023960 | 65.97 | 0.15 | 0.23 | 65.989999 | 66.92 | 64.16 | 19555 |
| 1728937620 | 65.819998 | 2.03 | 3.18 | 64.15 | 65.819998 | 63.4 | 13747 |
| 1728678360 | 63.79 | -0.33 | -0.51 | 64.68 | 64.68 | 62.99 | 19353 |
| 1728591960 | 64.12 | 1.72 | 2.76 | 62.64 | 64.989999 | 61.54 | 22520 |
| 1728505560 | 62.4 | -0.01 | -0.02 | 62.29 | 63.35 | 61.37 | 6953 |
| 1728419160 | 62.41 | 2.4 | 4.00 | 59.48 | 62.41 | 59.13 | 6438 |
| 1728332760 | 60.01 | -0.99 | -1.62 | 61.24 | 61.65 | 59.79 | 7587 |
| 1728073560 | 61 | 2.02 | 3.42 | 59.88 | 61 | 58.71 | 8937 |
| 1727987220 | 58.98 | 0.47 | 0.80 | 59.11 | 59.26 | 58.21 | 3107 |
| 1727900820 | 58.51 | -1.31 | -2.19 | 59.53 | 59.71 | 57.88 | 5273 |
| 1727814420 | 59.82 | -0.19 | -0.32 | 60.42 | 60.99 | 58.22 | 4859 |
| 1727728020 | 60.01 | -0.02 | -0.03 | 59.99 | 61.22 | 59.2 | 6595 |
| 1727468760 | 60.03 | 0.59 | 0.99 | 59.69 | 60.37 | 58.4 | 6287 |
| 1727382360 | 59.44 | 0.69 | 1.17 | 59.57 | 60.05 | 58.09 | 7904 |
| 1727295960 | 58.75 | -1.7 | -2.81 | 60.01 | 60.4 | 58.65 | 11686 |
| 1727209560 | 60.45 | -0.56 | -0.92 | 60.74 | 61.72 | 59.67 | 4642 |
| 1727123160 | 61.01 | 0.61 | 1.01 | 60.79 | 61.51 | 60.19 | 2489 |
| 1726864020 | 60.4 | -1.02 | -1.66 | 61.29 | 61.59 | 59.93 | 3644 |
| 1726777560 | 61.42 | 0.89 | 1.47 | 60.88 | 62.21 | 60.88 | 2896 |
| 1726691220 | 60.53 | 0.03 | 0.05 | 60.85 | 61 | 59.66 | 1965 |
| 1726604760 | 60.5 | 1.3 | 2.20 | 59.41 | 60.97 | 59.01 | 2963 |
| 1726518420 | 59.2 | 1.34 | 2.32 | 57.82 | 59.39 | 57.07 | 2775 |
| 1726259160 | 57.86 | 0.39 | 0.68 | 57.08 | 58.5 | 57.08 | 3012 |
| 1726172760 | 57.47 | 0.19 | 0.33 | 57.24 | 58.1 | 56.48 | 4327 |
| 1726086360 | 57.28 | 1.58 | 2.84 | 55.36 | 57.68 | 54.82 | 2492 |
| 1725999960 | 55.7 | 0.36 | 0.65 | 55.79 | 56.03 | 53.85 | 4301 |
| 1725913620 | 55.34 | -0.01 | -0.02 | 55.22 | 57.06 | 55.22 | 5261 |
| 1725654360 | 55.35 | -2.87 | -4.93 | 57.44 | 58.88 | 55.2 | 6739 |
| 1725567960 | 58.22 | 0.67 | 1.16 | 57.35 | 58.72 | 57.26 | 2856 |
| 1725481560 | 57.55 | -0.45 | -0.78 | 57.51 | 58.88 | 57.07 | 1897 |
| 1725395160 | 58 | -2.19 | -3.64 | 59.01 | 59.8 | 57.83 | 3563 |
| 1725308760 | 60.19 | 0.46 | 0.77 | 59.76 | 60.45 | 58.52 | 1782 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
