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 | -5.75 | -6.71728971963 | 85.6 | 85.95 | 78.1 | 1196824 | 81.54356466 | DE |
| 4 | -2.15 | -2.62195121951 | 82 | 90.9 | 78.05 | 2107474 | 85.92120975 | DE |
| 12 | 10.05 | 14.3982808023 | 69.8 | 90.9 | 66.75 | 1655959 | 79.29367315 | DE |
| 26 | 33.65 | 72.8354978355 | 46.2 | 90.9 | 45.6 | 1836372 | 67.50642911 | DE |
| 52 | 9 | 12.7028934368 | 70.85 | 93 | 45.6 | 2065624 | 67.31264168 | DE |
| 156 | -167.15 | -67.6720647773 | 247 | 288 | 45.6 | 2397727 | 118.71340816 | DE |
| 260 | -375.35 | -82.4582601054 | 455.2 | 485 | 45.6 | 2402730 | 164.67631864 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734456600 | 79.55 | -0.45 | -0.56 | 79.1 | 79.95 | 78.1 | 896348 |
| 1734370200 | 80 | -0.35 | -0.44 | 82 | 82 | 78.7 | 838629 |
| 1734111000 | 80.35 | -1.1 | -1.35 | 79.8 | 81.7 | 79.8 | 1181707 |
| 1734024600 | 81.45 | -3.9 | -4.57 | 83.35 | 84.9 | 80.75 | 1842091 |
| 1733938200 | 85.35 | -0.65 | -0.76 | 85.6 | 85.95 | 84.15 | 1225347 |
| 1733851800 | 86 | -3.45 | -3.86 | 88.65 | 89.4 | 86 | 1913450 |
| 1733765400 | 89.45 | 0.65 | 0.73 | 89.5 | 90.7 | 86.3 | 12797856 |
| 1733506200 | 88.8 | 2.2 | 2.54 | 86.95 | 90.9 | 86.95 | 3730258 |
| 1733419800 | 86.6 | 0.65 | 0.76 | 85.5 | 86.9 | 83.5 | 2108471 |
| 1733333400 | 85.95 | -0.3 | -0.35 | 86.8 | 86.8 | 84 | 5732810 |
| 1733247000 | 86.25 | -0.35 | -0.40 | 84.1 | 87.4 | 84.05 | 641408 |
| 1733160600 | 86.6 | -0.25 | -0.29 | 87 | 87.45 | 85.6 | 840493 |
| 1732901400 | 86.85 | 2.4 | 2.84 | 83.65 | 87 | 83.65 | 1987343 |
| 1732815000 | 84.45 | 1.8 | 2.18 | 83 | 85.2 | 82.95 | 1744657 |
| 1732728600 | 82.65 | -1.05 | -1.25 | 85 | 85 | 81.75 | 1443702 |
| 1732642200 | 83.7 | 1.7 | 2.07 | 82.9 | 84 | 80.2 | 1134942 |
| 1732555800 | 82 | 2.25 | 2.82 | 79.1 | 82.2 | 79.1 | 1212942 |
| 1732296600 | 79.75 | 0.75 | 0.95 | 79.9 | 80.55 | 78.1 | 763655 |
| 1732210200 | 79 | 0 | 0.00 | 79.45 | 80.55 | 78.05 | 976494 |
| 1732123800 | 79 | -3 | -3.66 | 82 | 82.7 | 79 | 480703 |
| 1732037400 | 82 | 0.85 | 1.05 | 81.6 | 82.05 | 78.6 | 1208950 |
| 1731951000 | 81.15 | -0.4 | -0.49 | 81.2 | 83.2 | 81.1 | 921030 |
| 1731691800 | 81.55 | 1.9 | 2.39 | 80.3 | 83.2 | 78.5 | 1689545 |
| 1731605400 | 79.65 | 1.15 | 1.46 | 79.25 | 80.2 | 78.4 | 1012104 |
| 1731519000 | 78.5 | -0.5 | -0.63 | 77.75 | 79.05 | 77.75 | 853295 |
| 1731432600 | 79 | -1.3 | -1.62 | 80.3 | 80.3 | 77.4 | 1472732 |
| 1731346200 | 80.3 | 1.55 | 1.97 | 79.75 | 80.7 | 78.75 | 2174968 |
| 1731087000 | 78.75 | 0.25 | 0.32 | 79.25 | 80.9 | 78.5 | 1571889 |
| 1731000600 | 78.5 | 7.15 | 10.02 | 73 | 79.05 | 73 | 3680553 |
| 1730914200 | 71.35 | 1.3 | 1.86 | 72.2 | 72.35 | 69.7 | 1793646 |
| 1730827800 | 70.05 | 1.6 | 2.34 | 67.5 | 71.55 | 66.75 | 1769099 |
| 1730741400 | 68.45 | -0.05 | -0.07 | 68.7 | 69.7 | 68.05 | 304181 |
| 1730482200 | 68.5 | -0.85 | -1.23 | 68 | 69.45 | 67.9 | 755278 |
| 1730395800 | 69.35 | -2.1 | -2.94 | 73.35 | 73.35 | 69.35 | 753355 |
| 1730309400 | 71.45 | 3.15 | 4.61 | 68 | 72.05 | 67.7 | 3414870 |
| 1730223000 | 68.3 | -1.95 | -2.78 | 71.6 | 71.6 | 68.25 | 651054 |
| 1730136600 | 70.25 | 0.3 | 0.43 | 71.65 | 71.7 | 69.05 | 1719645 |
| 1729873800 | 69.95 | -0.8 | -1.13 | 71.35 | 71.35 | 69.65 | 509237 |
| 1729787400 | 70.75 | -0.85 | -1.19 | 71 | 72.15 | 70.65 | 999034 |
| 1729701000 | 71.6 | -1.1 | -1.51 | 71.2 | 73.1 | 71.2 | 384260 |
| 1729614600 | 72.7 | 0.8 | 1.11 | 71.6 | 73.25 | 71.6 | 9781957 |
| 1729528200 | 71.9 | -2.55 | -3.43 | 74 | 75.3 | 71.8 | 691583 |
| 1729269000 | 74.45 | -0.2 | -0.27 | 75 | 75.5 | 73.8 | 511538 |
| 1729182600 | 74.65 | 0.5 | 0.67 | 74.75 | 75.95 | 74.15 | 634750 |
| 1729096200 | 74.15 | -0.55 | -0.74 | 75 | 76.25 | 74.1 | 756806 |
| 1729009800 | 74.7 | 1.25 | 1.70 | 72 | 75 | 72 | 891427 |
| 1728923400 | 73.45 | 1.45 | 2.01 | 72.45 | 73.45 | 71.75 | 769385 |
| 1728664200 | 72 | -0.4 | -0.55 | 71.2 | 72.85 | 71.2 | 872065 |
| 1728577800 | 72.4 | 0.2 | 0.28 | 71.2 | 72.7 | 71.2 | 737823 |
| 1728491400 | 72.2 | 0.4 | 0.56 | 72.2 | 72.75 | 71.95 | 893316 |
| 1728405000 | 71.8 | -1.45 | -1.98 | 73.3 | 73.3 | 71.3 | 998338 |
| 1728318600 | 73.25 | -0.65 | -0.88 | 73.9 | 73.9 | 72.3 | 824225 |
| 1728059400 | 73.9 | 2.1 | 2.92 | 73.85 | 75.1 | 72.05 | 1233744 |
| 1727973000 | 71.8 | 0.15 | 0.21 | 71.95 | 72.25 | 71.45 | 497836 |
| 1727886600 | 71.65 | -0.7 | -0.97 | 71.25 | 72.15 | 70.75 | 411427 |
| 1727800200 | 72.35 | -1.2 | -1.63 | 75 | 75 | 71.55 | 661682 |
| 1727713800 | 73.55 | -1.65 | -2.19 | 75.2 | 75.2 | 73 | 556532 |
| 1727454600 | 75.2 | 1.85 | 2.52 | 74 | 75.6 | 73.95 | 5740516 |
| 1727368200 | 73.35 | 2.45 | 3.46 | 71.15 | 74.35 | 71.1 | 1199353 |
| 1727281800 | 70.9 | 0.95 | 1.36 | 69.8 | 70.9 | 69.45 | 910135 |
| 1727195400 | 69.95 | -0.05 | -0.07 | 70 | 71.1 | 69.8 | 403972 |
| 1727109000 | 70 | -0.7 | -0.99 | 71.5 | 71.5 | 69.6 | 611694 |
| 1726849800 | 70.7 | -3.65 | -4.91 | 76 | 76 | 70.7 | 2139379 |
| 1726763400 | 74.35 | 0.4 | 0.54 | 75.9 | 76 | 73.75 | 4734666 |
| 1726677000 | 73.95 | 0 | 0.00 | 74 | 74.75 | 72.7 | 667315 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
