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 | 5.7 | 6.47727272727 | 88 | 95 | 87.6 | 632382 | 92.35606121 | DE |
| 4 | 14.1 | 17.7135678392 | 79.6 | 95 | 77.7 | 764830 | 87.9264611 | DE |
| 12 | 13.8 | 17.2715894869 | 79.9 | 95 | 67.5 | 820439 | 80.58349793 | DE |
| 26 | 22.7 | 31.9718309859 | 71 | 95 | 58.5 | 826164 | 72.92694359 | DE |
| 52 | 27.95 | 42.5095057034 | 65.75 | 95 | 58.5 | 835712 | 74.41776632 | DE |
| 156 | -186.3 | -66.5357142857 | 280 | 430 | 58.5 | 1133463 | 147.58733376 | DE |
| 260 | 17.7 | 23.2894736842 | 76 | 430 | 50 | 1078511 | 156.73201393 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719333000 | 93.7 | -0.8 | -0.85 | 94.4 | 94.4 | 92.2 | 322545 |
| 1719246600 | 94.5 | 2.6 | 2.83 | 91.4 | 95 | 90.5 | 620639 |
| 1718987400 | 91.9 | -1.1 | -1.18 | 92.3 | 92.6 | 90.8 | 973956 |
| 1718901000 | 93 | 3 | 3.33 | 91.6 | 93.4 | 90.6 | 770246 |
| 1718814600 | 90 | -1.1 | -1.21 | 91.7 | 91.7 | 89.1 | 346593 |
| 1718728200 | 91.1 | 3.1 | 3.52 | 88 | 91.1 | 87.6 | 450476 |
| 1718641800 | 88 | 1.6 | 1.85 | 87 | 88 | 85.6 | 366739 |
| 1718382600 | 86.4 | 0.9 | 1.05 | 85.2 | 87.1 | 84.2 | 884211 |
| 1718296200 | 85.5 | -2.9 | -3.28 | 89 | 89 | 85.1 | 280938 |
| 1718209800 | 88.4 | 2 | 2.31 | 90.3 | 90.3 | 85.8 | 502430 |
| 1718123400 | 86.4 | -2.7 | -3.03 | 89.3 | 89.3 | 85.3 | 892314 |
| 1718037000 | 89.1 | -2 | -2.20 | 90.9 | 91 | 88.9 | 509400 |
| 1717777800 | 91.1 | 0.1 | 0.11 | 91.8 | 92.4 | 90.6 | 507706 |
| 1717691400 | 91 | -0.9 | -0.98 | 91.5 | 92.4 | 89.5 | 602898 |
| 1717605000 | 91.9 | 6.5 | 7.61 | 87.9 | 92.8 | 86.6 | 1847369 |
| 1717518600 | 85.4 | -0.8 | -0.93 | 86.7 | 88 | 84.9 | 1254620 |
| 1717432200 | 86.2 | 5.4 | 6.68 | 80.8 | 86.2 | 80.8 | 2650705 |
| 1717173000 | 80.8 | 0 | 0.00 | 79.2 | 81.8 | 79.2 | 722921 |
| 1717086600 | 80.8 | 2.1 | 2.67 | 80 | 81.8 | 78.9 | 401165 |
| 1717000200 | 78.7 | -0.1 | -0.13 | 80 | 80 | 77.7 | 318693 |
| 1716913800 | 78.8 | -0.5 | -0.63 | 79.6 | 81.4 | 78.8 | 392573 |
| 1716568200 | 79.3 | 1.9 | 2.45 | 77 | 79.3 | 76.7 | 307566 |
| 1716481800 | 77.4 | -1 | -1.28 | 79.6 | 79.6 | 77.4 | 343611 |
| 1716395400 | 78.4 | -1.6 | -2.00 | 79.8 | 79.9 | 78.2 | 259519 |
| 1716309000 | 80 | -1 | -1.23 | 82.5 | 82.5 | 80 | 274182 |
| 1716222600 | 81 | 1.7 | 2.14 | 80.5 | 82.1 | 80 | 1232591 |
| 1715963400 | 79.3 | -2.7 | -3.29 | 81.6 | 82.1 | 79.3 | 1966704 |
| 1715877000 | 82 | 1.4 | 1.74 | 80.4 | 82 | 79.9 | 1738552 |
| 1715790600 | 80.6 | 1.8 | 2.28 | 78.2 | 80.7 | 78 | 1123308 |
| 1715704200 | 78.8 | -1.6 | -1.99 | 82 | 82 | 78.5 | 3774536 |
| 1715617800 | 80.4 | 0.8 | 1.01 | 82 | 82 | 78.9 | 722379 |
| 1715358600 | 79.6 | 2.2 | 2.84 | 79.8 | 80.8 | 78.6 | 1029005 |
| 1715272200 | 77.4 | -7.6 | -8.94 | 83 | 83 | 77.1 | 1185507 |
| 1715185800 | 85 | 5 | 6.25 | 79.8 | 85 | 79.8 | 995214 |
| 1715099400 | 80 | -0.4 | -0.50 | 80.8 | 80.8 | 79.3 | 1513632 |
| 1714753800 | 80.4 | -0.6 | -0.74 | 81 | 83.4 | 79.2 | 1432954 |
| 1714667400 | 81 | 6.7 | 9.02 | 75 | 82.4 | 75 | 2845512 |
| 1714581000 | 74.3 | 0.7 | 0.95 | 73.4 | 74.3 | 73.3 | 429592 |
| 1714494600 | 73.6 | -1.9 | -2.52 | 75.3 | 75.5 | 73.1 | 529717 |
| 1714408200 | 75.5 | 4 | 5.59 | 70 | 75.5 | 70 | 808540 |
| 1714149000 | 71.5 | 2.3 | 3.32 | 70.6 | 71.5 | 69.1 | 478512 |
| 1714062600 | 69.2 | 0.8 | 1.17 | 71.9 | 72 | 68.8 | 651906 |
| 1713976200 | 68.4 | -1.8 | -2.56 | 71.6 | 71.6 | 68.4 | 436336 |
| 1713889800 | 70.2 | 1.3 | 1.89 | 71 | 71.6 | 69.2 | 349294 |
| 1713803400 | 68.9 | -0.1 | -0.14 | 68.8 | 70.9 | 68.5 | 598673 |
| 1713544200 | 69 | -1 | -1.43 | 70.2 | 70.2 | 68.7 | 299600 |
| 1713457800 | 70 | 1.9 | 2.79 | 68.6 | 70 | 68 | 559074 |
| 1713371400 | 68.1 | -0.8 | -1.16 | 68.3 | 68.5 | 67.5 | 518933 |
| 1713285000 | 68.9 | -2.4 | -3.37 | 71.1 | 71.1 | 68.5 | 638230 |
| 1713198600 | 71.3 | 0.8 | 1.13 | 71.8 | 71.9 | 71.3 | 249750 |
| 1712939400 | 70.5 | -0.5 | -0.70 | 71.1 | 71.7 | 69.6 | 936289 |
| 1712853000 | 71 | 0 | 0.00 | 70.1 | 72 | 70 | 355505 |
| 1712766600 | 71 | -1.5 | -2.07 | 71.7 | 72.8 | 70 | 449821 |
| 1712680200 | 72.5 | -1.7 | -2.29 | 74.5 | 74.7 | 72.4 | 482222 |
| 1712593800 | 74.2 | 1.7 | 2.34 | 73 | 74.8 | 73 | 497211 |
| 1712334600 | 72.5 | -1.5 | -2.03 | 73.5 | 73.5 | 72 | 749622 |
| 1712248200 | 74 | 0 | 0.00 | 76 | 76 | 73.5 | 467927 |
| 1712161800 | 74 | -1.5 | -1.99 | 75.3 | 75.3 | 74 | 506844 |
| 1712075400 | 75.5 | -2.9 | -3.70 | 79.9 | 79.9 | 75.5 | 550527 |
| 1711647000 | 78.4 | 0.65 | 0.84 | 78.4 | 79 | 77.75 | 440170 |
| 1711560600 | 77.75 | 1.55 | 2.03 | 76.1 | 78.3 | 76.1 | 336207 |
| 1711474200 | 76.2 | -0.3 | -0.39 | 77 | 77 | 75.6 | 572111 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
