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 | -18.7 | -21.8969555035 | 85.4 | 86.9 | 65.8 | 2054941 | 72.80538697 | DE |
| 4 | -16.8 | -20.119760479 | 83.5 | 88.5 | 65.8 | 2077581 | 82.7656681 | DE |
| 12 | -9.2 | -12.1212121212 | 75.9 | 90 | 65.8 | 1574217 | 82.75920941 | DE |
| 26 | -3.8 | -5.39007092199 | 70.5 | 90 | 65.8 | 1804501 | 81.60092858 | DE |
| 52 | -22.9 | -25.5580357143 | 89.6 | 90 | 58.7 | 1953486 | 76.15841964 | DE |
| 156 | -142.3 | -68.0861244019 | 209 | 239 | 58.7 | 1806271 | 115.09040617 | DE |
| 260 | -50.9 | -43.2823129252 | 117.6 | 239 | 58.7 | 2019053 | 127.13459324 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721838600 | 69.6 | -11.4 | -14.07 | 71 | 72.7 | 65.8 | 7693247 |
| 1721752200 | 81 | -0.8 | -0.98 | 83 | 83 | 79.7 | 751860 |
| 1721665800 | 81.8 | -0.5 | -0.61 | 83.2 | 83.2 | 80.7 | 700628 |
| 1721406600 | 82.3 | -2.7 | -3.18 | 85 | 85 | 82.2 | 581703 |
| 1721320200 | 85 | -0.4 | -0.47 | 85.4 | 86.9 | 84.9 | 547267 |
| 1721233800 | 85.4 | -1.8 | -2.06 | 88 | 88 | 85.3 | 859251 |
| 1721147400 | 87.2 | -0.5 | -0.57 | 87.8 | 88.1 | 87 | 526584 |
| 1721061000 | 87.7 | 0.4 | 0.46 | 86.3 | 87.7 | 85.8 | 622250 |
| 1720801800 | 87.3 | 2.3 | 2.71 | 88.4 | 88.4 | 84.7 | 5380946 |
| 1720715400 | 85 | 0 | 0.00 | 86 | 86.5 | 84.2 | 1319249 |
| 1720629000 | 85 | 0.8 | 0.95 | 86.1 | 86.2 | 84 | 8946087 |
| 1720542600 | 84.2 | -2.4 | -2.77 | 86.1 | 87 | 84.2 | 954226 |
| 1720456200 | 86.6 | -0.4 | -0.46 | 87.8 | 88.3 | 85.9 | 3562244 |
| 1720197000 | 87 | 0.5 | 0.58 | 88 | 88.5 | 86.3 | 5444355 |
| 1720110600 | 86.5 | -0.4 | -0.46 | 86.8 | 88 | 86.3 | 481358 |
| 1720024200 | 86.9 | 2.8 | 3.33 | 88.3 | 88.3 | 85 | 479659 |
| 1719937800 | 84.1 | -0.2 | -0.24 | 83.9 | 86.2 | 83.6 | 456891 |
| 1719851400 | 84.3 | -0.2 | -0.24 | 88.3 | 88.3 | 84.3 | 378792 |
| 1719592200 | 84.5 | -1.2 | -1.40 | 85 | 86.2 | 84.4 | 991636 |
| 1719505800 | 85.7 | 0.1 | 0.12 | 83.5 | 86.1 | 83.5 | 873387 |
| 1719419400 | 85.6 | 3.1 | 3.76 | 85.5 | 85.6 | 82.6 | 6481960 |
| 1719333000 | 82.5 | -0.6 | -0.72 | 83.6 | 84 | 82.3 | 771376 |
| 1719246600 | 83.1 | -1 | -1.19 | 84.8 | 84.8 | 83.1 | 3358827 |
| 1718987400 | 84.1 | -0.9 | -1.06 | 86 | 86 | 84 | 1718866 |
| 1718901000 | 85 | 0.5 | 0.59 | 84.3 | 85.6 | 84 | 1488462 |
| 1718814600 | 84.5 | 0.2 | 0.24 | 85.4 | 85.4 | 83.3 | 845763 |
| 1718728200 | 84.3 | 2.1 | 2.55 | 82.5 | 84.5 | 81.6 | 1939050 |
| 1718641800 | 82.2 | 1.7 | 2.11 | 77.9 | 82.5 | 77.9 | 479839 |
| 1718382600 | 80.5 | -0.5 | -0.62 | 81.5 | 82.2 | 79.3 | 2589900 |
| 1718296200 | 81 | -3 | -3.57 | 86.9 | 86.9 | 81 | 1504044 |
| 1718209800 | 84 | 2 | 2.44 | 83.3 | 84.5 | 81.9 | 1052891 |
| 1718123400 | 82 | -0.7 | -0.85 | 81.6 | 83.7 | 81.6 | 599049 |
| 1718037000 | 82.7 | 1.6 | 1.97 | 80.3 | 82.7 | 80.2 | 1062409 |
| 1717777800 | 81.1 | -1.9 | -2.29 | 82.5 | 84 | 80.5 | 1243337 |
| 1717691400 | 83 | -0.1 | -0.12 | 82.1 | 83.1 | 81.1 | 438571 |
| 1717605000 | 83.1 | -0.3 | -0.36 | 82.1 | 84 | 82.1 | 755184 |
| 1717518600 | 83.4 | -1.7 | -2.00 | 82 | 86.1 | 82 | 1088241 |
| 1717432200 | 85.1 | 0.1 | 0.12 | 83.6 | 86.2 | 83.6 | 356613 |
| 1717173000 | 85 | -0.3 | -0.35 | 87 | 87 | 83.8 | 694722 |
| 1717086600 | 85.3 | 0.7 | 0.83 | 84.6 | 86.9 | 84.6 | 1399563 |
| 1717000200 | 84.6 | -1.6 | -1.86 | 84.6 | 86 | 84.6 | 1218173 |
| 1716913800 | 86.2 | -1.8 | -2.05 | 89 | 89 | 84.8 | 2010561 |
| 1716568200 | 88 | -0.8 | -0.90 | 90 | 90 | 87 | 2814828 |
| 1716481800 | 88.8 | 8.2 | 10.17 | 83.5 | 89.4 | 80.1 | 1408150 |
| 1716395400 | 80.6 | -0.1 | -0.12 | 80.2 | 81.4 | 79.2 | 519779 |
| 1716309000 | 80.7 | -0.3 | -0.37 | 84 | 84 | 80.3 | 558214 |
| 1716222600 | 81 | 4.3 | 5.61 | 75 | 82.9 | 75 | 1210512 |
| 1715963400 | 76.7 | -0.6 | -0.78 | 75 | 78.6 | 75 | 1523102 |
| 1715877000 | 77.3 | -0.6 | -0.77 | 75 | 78.2 | 75 | 1729535 |
| 1715790600 | 77.9 | -1.4 | -1.77 | 79.4 | 80.3 | 77.8 | 733693 |
| 1715704200 | 79.3 | 0.9 | 1.15 | 80 | 80 | 78.1 | 681975 |
| 1715617800 | 78.4 | -0.1 | -0.13 | 78.6 | 79.2 | 77.4 | 1041842 |
| 1715358600 | 78.5 | 0.9 | 1.16 | 78.5 | 79.7 | 77.3 | 1022845 |
| 1715272200 | 77.6 | -0.2 | -0.26 | 75.9 | 79.1 | 75.9 | 638063 |
| 1715185800 | 77.8 | -0.1 | -0.13 | 79 | 79 | 76.4 | 827996 |
| 1715099400 | 77.9 | 2.3 | 3.04 | 75.6 | 78.8 | 75.6 | 596709 |
| 1714753800 | 75.6 | 1.9 | 2.58 | 75.9 | 76.8 | 74.3 | 680710 |
| 1714667400 | 73.7 | 1.4 | 1.94 | 75.9 | 75.9 | 72.8 | 667635 |
| 1714581000 | 72.3 | -1 | -1.36 | 73 | 73.5 | 71.4 | 1416008 |
| 1714494600 | 73.3 | -1.7 | -2.27 | 74.1 | 75.5 | 73.1 | 1211300 |
| 1714408200 | 75 | 0.3 | 0.40 | 78.3 | 79 | 73.7 | 1251429 |
| 1714149000 | 74.7 | 0.4 | 0.54 | 74.5 | 76.1 | 74.5 | 1151625 |
| 1714062600 | 74.3 | -2.2 | -2.88 | 76.7 | 76.7 | 73.4 | 2116829 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
