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 | -1.4 | -1.68674698795 | 83 | 83 | 78 | 107065 | 80.81106623 | DE |
| 4 | -1.4 | -1.68674698795 | 83 | 84.2 | 78 | 85365 | 80.67578283 | DE |
| 12 | 1.6 | 2 | 80 | 87.8 | 74.8 | 196299 | 81.11811717 | DE |
| 26 | 13.4 | 19.6480938416 | 68.2 | 87.8 | 61 | 211322 | 78.0043539 | DE |
| 52 | -6 | -6.84931506849 | 87.6 | 95 | 61 | 192761 | 74.48722429 | DE |
| 156 | -19.2 | -19.0476190476 | 100.8 | 109 | 61 | 319058 | 83.21133617 | DE |
| 260 | -53.4 | -39.5555555556 | 135 | 160 | 61 | 331778 | 88.45641654 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736184600 | 81.6 | 0.2 | 0.25 | 82.8 | 82.8 | 81.6 | 118852 |
| 1735925400 | 81.4 | 1.4 | 1.75 | 81.6 | 81.6 | 80.2 | 248104 |
| 1735839000 | 80 | 0 | 0.00 | 82.8 | 82.8 | 79 | 85734 |
| 1735666200 | 80 | 0 | 0.00 | 78 | 80 | 78 | 5591 |
| 1735579800 | 80 | 0.4 | 0.50 | 83 | 83 | 80 | 88829 |
| 1735320600 | 79.6 | -0.4 | -0.50 | 78 | 82.8 | 78 | 27054 |
| 1735061400 | 80 | 0.8 | 1.01 | 79.2 | 82.2 | 79.2 | 113903 |
| 1734975000 | 79.2 | -1.2 | -1.49 | 79.8 | 80.4 | 78 | 43047 |
| 1734715800 | 80.4 | 1.4 | 1.77 | 78.8 | 81 | 78 | 224208 |
| 1734629400 | 79 | 1 | 1.28 | 79 | 81.4 | 79 | 155488 |
| 1734543000 | 78 | -3.4 | -4.18 | 81 | 81.8 | 78 | 63267 |
| 1734456600 | 81.4 | -2.4 | -2.86 | 78.4 | 83.6 | 78.4 | 10662 |
| 1734370200 | 83.8 | 3.8 | 4.75 | 82.8 | 83.8 | 82.8 | 111554 |
| 1734111000 | 80 | 0 | 0.00 | 81.2 | 81.2 | 78.6 | 55911 |
| 1734024600 | 80 | -1.8 | -2.20 | 81.6 | 82.6 | 80 | 109439 |
| 1733938200 | 81.8 | -2.2 | -2.62 | 81.6 | 83.8 | 81.6 | 7131 |
| 1733851800 | 84 | -0.2 | -0.24 | 84 | 84 | 82.8 | 30470 |
| 1733765400 | 84.2 | 1 | 1.20 | 83 | 84.2 | 82.4 | 70810 |
| 1733506200 | 83.2 | 2.2 | 2.72 | 83 | 83.2 | 82 | 28727 |
| 1733419800 | 81 | 1 | 1.25 | 78.6 | 83.2 | 78.6 | 603354 |
| 1733333400 | 80 | -0.6 | -0.74 | 80.2 | 83.8 | 80 | 21317 |
| 1733247000 | 80.6 | -0.8 | -0.98 | 81.2 | 81.2 | 80.4 | 119269 |
| 1733160600 | 81.4 | 0.4 | 0.49 | 82.6 | 82.8 | 81.4 | 55145 |
| 1732901400 | 81 | -3 | -3.57 | 83.8 | 83.8 | 81 | 35771 |
| 1732815000 | 84 | 4 | 5.00 | 79.8 | 84 | 79.8 | 385072 |
| 1732728600 | 80 | 1 | 1.27 | 78.8 | 81 | 78.8 | 362745 |
| 1732642200 | 79 | -2 | -2.47 | 79.6 | 82.4 | 79 | 595464 |
| 1732555800 | 81 | -0.6 | -0.74 | 79.6 | 82 | 78 | 68137 |
| 1732296600 | 81.6 | -3.4 | -4.00 | 80 | 84.8 | 78.6 | 120191 |
| 1732210200 | 85 | 3 | 3.66 | 82.2 | 85 | 80.4 | 14211 |
| 1732123800 | 82 | -4 | -4.65 | 86 | 87 | 80 | 314319 |
| 1732037400 | 86 | 0 | 0.00 | 82.6 | 87.2 | 82.6 | 117868 |
| 1731951000 | 86 | 0.2 | 0.23 | 85.8 | 87.8 | 84.8 | 345660 |
| 1731691800 | 85.8 | 3.8 | 4.63 | 84.4 | 85.8 | 81.2 | 45823 |
| 1731605400 | 82 | 0 | 0.00 | 83 | 83 | 81 | 138928 |
| 1731519000 | 82 | 0 | 0.00 | 81 | 84.8 | 80.8 | 51437 |
| 1731432600 | 82 | -0.4 | -0.49 | 83 | 83.6 | 79.6 | 68468 |
| 1731346200 | 82.4 | 1 | 1.23 | 83 | 83 | 81.4 | 271652 |
| 1731087000 | 81.4 | -0.8 | -0.97 | 76.6 | 83.4 | 76.6 | 1011936 |
| 1731000600 | 82.2 | 1.4 | 1.73 | 81 | 82.2 | 81 | 1199917 |
| 1730914200 | 80.8 | 0.6 | 0.75 | 80.6 | 82.6 | 80.6 | 103800 |
| 1730827800 | 80.2 | -1.8 | -2.20 | 81.4 | 82.2 | 80.2 | 1136139 |
| 1730741400 | 82 | 1 | 1.23 | 80.8 | 82.8 | 80 | 56113 |
| 1730482200 | 81 | 0.6 | 0.75 | 76.8 | 82.8 | 76.6 | 149834 |
| 1730395800 | 80.4 | 2.8 | 3.61 | 75.2 | 81.4 | 75.2 | 111805 |
| 1730309400 | 77.6 | -3.6 | -4.43 | 82.2 | 82.8 | 77.6 | 805677 |
| 1730223000 | 81.2 | -0.8 | -0.98 | 83.2 | 83.4 | 80.4 | 48731 |
| 1730136600 | 82 | 2 | 2.50 | 79.8 | 82 | 79 | 71260 |
| 1729873800 | 80 | -2.6 | -3.15 | 84 | 84 | 78.4 | 224768 |
| 1729787400 | 82.6 | 0.8 | 0.98 | 83 | 84.8 | 81.8 | 358180 |
| 1729701000 | 81.8 | -0.2 | -0.24 | 81.8 | 81.8 | 78.8 | 178803 |
| 1729614600 | 82 | 2.6 | 3.27 | 84 | 84 | 81.8 | 165656 |
| 1729528200 | 79.4 | -4.8 | -5.70 | 84.2 | 84.2 | 78.8 | 18664 |
| 1729269000 | 84.2 | 2.4 | 2.93 | 84.4 | 84.4 | 82.2 | 66962 |
| 1729182600 | 81.8 | 1 | 1.24 | 82.6 | 82.8 | 80.4 | 28823 |
| 1729096200 | 80.8 | 2.8 | 3.59 | 80 | 82.8 | 80 | 104908 |
| 1729009800 | 78 | -2 | -2.50 | 84.8 | 84.8 | 74.8 | 187727 |
| 1728923400 | 80 | -1.4 | -1.72 | 80 | 81.8 | 78.8 | 20666 |
| 1728664200 | 81.4 | -1 | -1.21 | 83.2 | 83.8 | 81 | 2045185 |
| 1728577800 | 82.4 | 2.4 | 3.00 | 83 | 83 | 78.6 | 80992 |
| 1728491400 | 80 | 2 | 2.56 | 79.2 | 80.4 | 77.2 | 62271 |
| 1728405000 | 78 | -4.8 | -5.80 | 82.8 | 82.8 | 70.6 | 416754 |
| 1728318600 | 82.8 | 3.8 | 4.81 | 78.2 | 82.8 | 78 | 34635 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
