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 | 1.3 | 1.59901599016 | 81.3 | 85.1 | 79 | 4026415 | 80.30623225 | DE |
| 4 | 4 | 5.08905852417 | 78.6 | 91.3 | 77.7 | 1508244 | 81.35655743 | DE |
| 12 | -3.5 | -4.06504065041 | 86.1 | 91.3 | 74.5 | 943043 | 80.7395288 | DE |
| 26 | -18.4 | -18.2178217822 | 101 | 105 | 74.5 | 778089 | 83.70230649 | DE |
| 52 | -12.7 | -13.3263378804 | 95.3 | 118.2 | 74.5 | 733315 | 90.85189707 | DE |
| 156 | -102.4 | -55.3513513514 | 185 | 223 | 74.5 | 623852 | 138.9658451 | DE |
| 260 | -101.4 | -55.1086956522 | 184 | 279.5 | 74.5 | 606709 | 168.92796164 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741368600 | 82.6 | 1.5 | 1.85 | 80.6 | 84.1 | 80.6 | 406511 |
| 1741282200 | 81.1 | -2.3 | -2.76 | 85.1 | 85.1 | 80.6 | 8907138 |
| 1741195800 | 83.4 | 1.3 | 1.58 | 80.7 | 84.6 | 80.7 | 476707 |
| 1741109400 | 82.1 | -0.1 | -0.12 | 81.5 | 82.8 | 81.1 | 755640 |
| 1741023000 | 82.2 | 3.2 | 4.05 | 80.9 | 83.2 | 79.8 | 985057 |
| 1740763800 | 79 | -3 | -3.66 | 81.3 | 82.7 | 79 | 9007534 |
| 1740677400 | 82 | -1.1 | -1.32 | 81.1 | 82.9 | 81.1 | 207769 |
| 1740591000 | 83.1 | 1.3 | 1.59 | 80.5 | 83.1 | 80.5 | 1021720 |
| 1740504600 | 81.8 | -2 | -2.39 | 83.4 | 83.8 | 81.6 | 360699 |
| 1740418200 | 83.8 | -0.1 | -0.12 | 85.3 | 85.3 | 81.5 | 596343 |
| 1740159000 | 83.9 | 0.8 | 0.96 | 84.4 | 84.6 | 82.7 | 217030 |
| 1740072600 | 83.1 | -0.1 | -0.12 | 82.3 | 83.1 | 82 | 342915 |
| 1739986200 | 83.2 | -3.3 | -3.82 | 86.6 | 86.9 | 83.2 | 734968 |
| 1739899800 | 86.5 | -0.2 | -0.23 | 88.8 | 88.8 | 85.3 | 510354 |
| 1739813400 | 86.7 | -0.2 | -0.23 | 86.3 | 87.1 | 85.9 | 387015 |
| 1739554200 | 86.9 | 0.4 | 0.46 | 85.3 | 87.5 | 85.3 | 484348 |
| 1739467800 | 86.5 | -0.1 | -0.12 | 86.1 | 87.4 | 84.7 | 606896 |
| 1739381400 | 86.6 | 2.9 | 3.46 | 84 | 87.5 | 83.2 | 938246 |
| 1739295000 | 83.7 | 4.3 | 5.42 | 81.3 | 91.3 | 81 | 1834828 |
| 1739208600 | 79.4 | 1.4 | 1.79 | 78 | 80.4 | 77.7 | 997593 |
| 1738949400 | 78 | -2 | -2.50 | 78.6 | 80.3 | 77.8 | 792074 |
| 1738863000 | 80 | 1.8 | 2.30 | 76.5 | 80.6 | 76.5 | 682410 |
| 1738776600 | 78.2 | -1.2 | -1.51 | 78.8 | 79.1 | 77.8 | 333185 |
| 1738690200 | 79.4 | -0.9 | -1.12 | 78.5 | 80.6 | 78.5 | 435924 |
| 1738603800 | 80.3 | 1.9 | 2.42 | 76.8 | 80.5 | 76.7 | 534612 |
| 1738344600 | 78.4 | -0.3 | -0.38 | 78.7 | 79.2 | 78.1 | 533808 |
| 1738258200 | 78.7 | 0.1 | 0.13 | 79 | 80.3 | 78.7 | 420909 |
| 1738171800 | 78.6 | -1.9 | -2.36 | 79.4 | 81.3 | 78.6 | 270838 |
| 1738085400 | 80.5 | 0.9 | 1.13 | 79.1 | 83.1 | 79.1 | 521025 |
| 1737999000 | 79.6 | 1.2 | 1.53 | 77.8 | 80.9 | 77.8 | 493817 |
| 1737739800 | 78.4 | -0.1 | -0.13 | 78.5 | 80.8 | 78.4 | 391858 |
| 1737653400 | 78.5 | -0.8 | -1.01 | 78 | 79.7 | 77.6 | 587776 |
| 1737567000 | 79.3 | -2 | -2.46 | 80 | 81.2 | 78.9 | 314950 |
| 1737480600 | 81.3 | 0.5 | 0.62 | 82.5 | 82.5 | 80.2 | 371055 |
| 1737394200 | 80.8 | 0.2 | 0.25 | 81.2 | 83 | 80.4 | 610135 |
| 1737135000 | 80.6 | 2.1 | 2.68 | 78.8 | 80.9 | 78.4 | 618915 |
| 1737048600 | 78.5 | -0.5 | -0.63 | 79.4 | 80 | 78.2 | 430921 |
| 1736962200 | 79 | 2.7 | 3.54 | 77.7 | 79.3 | 77 | 914712 |
| 1736875800 | 76.3 | 1.3 | 1.73 | 75 | 76.3 | 75 | 470014 |
| 1736789400 | 75 | -0.5 | -0.66 | 75.6 | 76 | 74.5 | 501874 |
| 1736530200 | 75.5 | -2.7 | -3.45 | 78 | 78.7 | 75.5 | 784075 |
| 1736443800 | 78.2 | -1.6 | -2.01 | 79.5 | 80.1 | 77.9 | 382123 |
| 1736357400 | 79.8 | 0.8 | 1.01 | 78.4 | 80.4 | 76.6 | 1028776 |
| 1736271000 | 79 | -1 | -1.25 | 79.5 | 80.4 | 78.2 | 612526 |
| 1736184600 | 80 | -3 | -3.61 | 85 | 85 | 80 | 534124 |
| 1735925400 | 83 | -1.4 | -1.66 | 84.5 | 84.5 | 83 | 280750 |
| 1735839000 | 84.4 | 2.8 | 3.43 | 83 | 84.9 | 82.3 | 571215 |
| 1735666200 | 81.6 | 0.2 | 0.25 | 81.7 | 82.2 | 81 | 183382 |
| 1735579800 | 81.4 | 1 | 1.24 | 82.4 | 82.7 | 80.6 | 596892 |
| 1735320600 | 80.4 | 1.1 | 1.39 | 80 | 81.6 | 79.9 | 354128 |
| 1735061400 | 79.3 | 0 | 0.00 | 81.2 | 81.2 | 79.3 | 252108 |
| 1734975000 | 79.3 | -0.7 | -0.88 | 80.5 | 81.1 | 79.2 | 545111 |
| 1734715800 | 80 | -2.1 | -2.56 | 80.1 | 82.7 | 80 | 5683623 |
| 1734629400 | 82.1 | -2 | -2.38 | 82.3 | 83.2 | 81 | 779100 |
| 1734543000 | 84.1 | -0.1 | -0.12 | 85.6 | 85.8 | 83.2 | 549108 |
| 1734456600 | 84.2 | 0.2 | 0.24 | 85.9 | 85.9 | 82.5 | 260732 |
| 1734370200 | 84 | -1.3 | -1.52 | 85.2 | 86.3 | 82.9 | 427199 |
| 1734111000 | 85.3 | -1.5 | -1.73 | 86.1 | 87.2 | 84.9 | 324881 |
| 1734024600 | 86.8 | 0.1 | 0.12 | 84.6 | 87.8 | 84.6 | 656261 |
| 1733938200 | 86.7 | -1.5 | -1.70 | 87.6 | 88.6 | 86.1 | 179222 |
| 1733851800 | 88.2 | -1.2 | -1.34 | 90 | 91.2 | 87.1 | 770687 |
| 1733765400 | 89.4 | 3.8 | 4.44 | 86.2 | 89.7 | 85.5 | 463739 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
