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 | -11.3 | -11.7954070981 | 95.8 | 101.2 | 80.5 | 4689897 | 88.66417014 | DE |
| 4 | -11.9 | -12.3443983402 | 96.4 | 106.8 | 80.5 | 1979882 | 93.85119404 | DE |
| 12 | -4.6 | -5.16273849607 | 89.1 | 106.8 | 80.5 | 1464958 | 94.24186286 | DE |
| 26 | 17 | 25.1851851852 | 67.5 | 108.6 | 63 | 1532579 | 88.36209666 | DE |
| 52 | 47.85 | 130.559345157 | 36.65 | 108.6 | 28.3 | 1594090 | 64.0080354 | DE |
| 156 | -7.15 | -7.80141843972 | 91.65 | 155 | 28.3 | 1098645 | 67.03693405 | DE |
| 260 | -84.8 | -50.0886001181 | 169.3 | 169.3 | 28.3 | 1155808 | 83.24857277 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741023000 | 83 | -5.7 | -6.43 | 88.7 | 88.9 | 80.5 | 4964147 |
| 1740763800 | 88.7 | -1 | -1.11 | 89.8 | 92.6 | 88.7 | 10030083 |
| 1740677400 | 89.7 | -8.1 | -8.28 | 101.2 | 101.2 | 84 | 5635383 |
| 1740591000 | 97.8 | 4 | 4.26 | 93 | 100.6 | 93 | 1859679 |
| 1740504600 | 93.8 | -2.6 | -2.70 | 95.8 | 98.1 | 93 | 960193 |
| 1740418200 | 96.4 | -0.5 | -0.52 | 95 | 98 | 95 | 1291448 |
| 1740159000 | 96.9 | -2.6 | -2.61 | 99 | 100.8 | 95.2 | 987934 |
| 1740072600 | 99.5 | -0.4 | -0.40 | 98 | 101 | 98 | 528365 |
| 1739986200 | 99.9 | -0.7 | -0.70 | 98.3 | 101 | 98.3 | 605236 |
| 1739899800 | 100.6 | -1.8 | -1.76 | 101.4 | 103.8 | 99.5 | 945515 |
| 1739813400 | 102.4 | 1.8 | 1.79 | 100.8 | 103 | 100.8 | 525930 |
| 1739554200 | 100.6 | 0.6 | 0.60 | 98 | 103.4 | 98 | 1250198 |
| 1739467800 | 100 | -3.8 | -3.66 | 103.6 | 104.6 | 99.4 | 1356729 |
| 1739381400 | 103.8 | 0 | 0.00 | 101.4 | 106.8 | 101 | 1348100 |
| 1739295000 | 103.8 | 0 | 0.00 | 104.4 | 106.4 | 103.6 | 1065433 |
| 1739208600 | 103.8 | -1.4 | -1.33 | 102.4 | 106.4 | 102.4 | 1231180 |
| 1738949400 | 105.2 | 2.6 | 2.53 | 104.8 | 105.6 | 102.6 | 1548685 |
| 1738863000 | 102.6 | 0.8 | 0.79 | 102.8 | 106 | 101.6 | 1789551 |
| 1738776600 | 101.8 | 3.4 | 3.46 | 100.6 | 102.8 | 98 | 1153026 |
| 1738690200 | 98.4 | 0.2 | 0.20 | 96.4 | 99.3 | 96.4 | 520823 |
| 1738603800 | 98.2 | -4 | -3.91 | 101.6 | 101.6 | 97.5 | 1217367 |
| 1738344600 | 102.2 | 1.2 | 1.19 | 100 | 103 | 100 | 1022204 |
| 1738258200 | 101 | 1.9 | 1.92 | 102.6 | 102.8 | 97.3 | 1587751 |
| 1738171800 | 99.1 | 1.3 | 1.33 | 98 | 99.9 | 96.6 | 866594 |
| 1738085400 | 97.8 | 4.2 | 4.49 | 93 | 98 | 91.7 | 985925 |
| 1737999000 | 93.6 | -1.2 | -1.27 | 93.9 | 94.9 | 93.4 | 620602 |
| 1737739800 | 94.8 | -1.6 | -1.66 | 97 | 97 | 93.6 | 411313 |
| 1737653400 | 96.4 | 3.9 | 4.22 | 91.7 | 96.9 | 91.7 | 1314016 |
| 1737567000 | 92.5 | -1.8 | -1.91 | 95 | 95 | 92.4 | 574238 |
| 1737480600 | 94.3 | 1.8 | 1.95 | 92 | 97.1 | 91.7 | 1746037 |
| 1737394200 | 92.5 | 1.2 | 1.31 | 91.6 | 92.9 | 90.9 | 694992 |
| 1737135000 | 91.3 | -1.2 | -1.30 | 91 | 92.8 | 90.9 | 1050215 |
| 1737048600 | 92.5 | -1.5 | -1.60 | 92.5 | 94.7 | 91.2 | 981368 |
| 1736962200 | 94 | 3.7 | 4.10 | 93 | 94.6 | 91.5 | 1370799 |
| 1736875800 | 90.3 | 0.1 | 0.11 | 89.2 | 91.6 | 89.2 | 1061626 |
| 1736789400 | 90.2 | -0.8 | -0.88 | 92.2 | 92.2 | 89.9 | 913763 |
| 1736530200 | 91 | -2.5 | -2.67 | 90 | 95.2 | 90 | 1830789 |
| 1736443800 | 93.5 | 2.2 | 2.41 | 90.8 | 95 | 89.8 | 1278955 |
| 1736357400 | 91.3 | -2.7 | -2.87 | 93.9 | 93.9 | 91.3 | 1529097 |
| 1736271000 | 94 | -2.5 | -2.59 | 95 | 96.3 | 93.6 | 851032 |
| 1736184600 | 96.5 | -3.2 | -3.21 | 101.8 | 101.8 | 95.4 | 1184707 |
| 1735925400 | 99.7 | 3.4 | 3.53 | 98 | 100.4 | 96 | 1406872 |
| 1735839000 | 96.3 | 2.1 | 2.23 | 93.3 | 97 | 92.4 | 1099785 |
| 1735666200 | 94.2 | 1.1 | 1.18 | 93 | 95 | 93 | 381005 |
| 1735579800 | 93.1 | -0.7 | -0.75 | 90.2 | 93.6 | 90.2 | 570575 |
| 1735320600 | 93.8 | -2 | -2.09 | 96 | 96 | 90.3 | 1449330 |
| 1735061400 | 95.8 | 2.9 | 3.12 | 91.9 | 95.9 | 91.9 | 305389 |
| 1734975000 | 92.9 | -7 | -7.01 | 100 | 100 | 92.7 | 1325617 |
| 1734715800 | 99.9 | 3.5 | 3.63 | 95.1 | 99.9 | 95.1 | 2591299 |
| 1734629400 | 96.4 | 2.1 | 2.23 | 95 | 97 | 93.2 | 2324929 |
| 1734543000 | 94.3 | 6 | 6.80 | 89.2 | 95.9 | 88.8 | 2558234 |
| 1734456600 | 88.3 | -2.7 | -2.97 | 91.3 | 91.3 | 87.5 | 2462127 |
| 1734370200 | 91 | 0.1 | 0.11 | 90.8 | 92 | 90.3 | 575076 |
| 1734111000 | 90.9 | -1.1 | -1.20 | 93 | 93 | 90.6 | 736325 |
| 1734024600 | 92 | -0.5 | -0.54 | 91.6 | 93.5 | 90.6 | 376854 |
| 1733938200 | 92.5 | -1.5 | -1.60 | 94.5 | 94.5 | 92 | 858674 |
| 1733851800 | 94 | 2.5 | 2.73 | 89.1 | 95 | 88.3 | 1789484 |
| 1733765400 | 91.5 | -1.5 | -1.61 | 90 | 93.7 | 89.7 | 1960320 |
| 1733506200 | 93 | 0.5 | 0.54 | 95.1 | 95.1 | 90.7 | 1431336 |
| 1733419800 | 92.5 | -3.8 | -3.95 | 97 | 97 | 90.2 | 5423606 |
| 1733333400 | 96.3 | -2.2 | -2.23 | 99 | 99.4 | 96.3 | 1980228 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
