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 | 3.3 | 3.59477124183 | 91.8 | 96.9 | 91.2 | 616338 | 93.31596272 | DE |
| 4 | 2.8 | 3.03358613218 | 92.3 | 96.9 | 91.2 | 1413962 | 93.63720639 | DE |
| 12 | 3.1 | 3.36956521739 | 92 | 96.9 | 87.6 | 1255479 | 92.43361808 | DE |
| 26 | 0.8 | 0.84835630965 | 94.3 | 97.9 | 87.1 | 1413825 | 92.61322767 | DE |
| 52 | 10.1 | 11.8823529412 | 85 | 97.9 | 82.2 | 1160694 | 91.68472869 | DE |
| 156 | 6.4 | 7.21533258174 | 88.7 | 103 | 74 | 1082367 | 90.08865337 | DE |
| 260 | 3.1 | 3.36956521739 | 92 | 104 | 50.3 | 1110661 | 85.06249511 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720197000 | 95.1 | 0.5 | 0.53 | 94.8 | 96.9 | 94.8 | 777573 |
| 1720110600 | 94.6 | 0.1 | 0.11 | 94.5 | 94.7 | 93.7 | 557527 |
| 1720024200 | 94.5 | 1.3 | 1.39 | 94 | 94.5 | 93 | 604896 |
| 1719937800 | 93.2 | 0.4 | 0.43 | 92.8 | 93.6 | 92.8 | 972900 |
| 1719851400 | 92.8 | 1.6 | 1.75 | 93 | 93.3 | 92.2 | 426998 |
| 1719592200 | 91.2 | -0.7 | -0.76 | 91.8 | 92 | 91.2 | 519371 |
| 1719505800 | 91.9 | 0 | 0.00 | 92.2 | 92.4 | 91.6 | 578118 |
| 1719419400 | 91.9 | -2.1 | -2.23 | 94 | 94 | 91.9 | 816755 |
| 1719333000 | 94 | -0.2 | -0.21 | 94.4 | 94.4 | 93.7 | 5082195 |
| 1719246600 | 94.2 | 0.1 | 0.11 | 94.2 | 94.5 | 93.8 | 6161980 |
| 1718987400 | 94.1 | -0.9 | -0.95 | 95.3 | 95.3 | 93.5 | 1796471 |
| 1718901000 | 95 | 1 | 1.06 | 93.9 | 95 | 93.6 | 883090 |
| 1718814600 | 94 | -0.2 | -0.21 | 92.8 | 94.1 | 92.5 | 934575 |
| 1718728200 | 94.2 | 0.6 | 0.64 | 95 | 95 | 93.6 | 661253 |
| 1718641800 | 93.6 | 0.1 | 0.11 | 93.5 | 94.5 | 93 | 1022415 |
| 1718382600 | 93.5 | 1 | 1.08 | 94.4 | 94.4 | 92.5 | 509278 |
| 1718296200 | 92.5 | -1.4 | -1.49 | 93.3 | 93.5 | 92.5 | 794535 |
| 1718209800 | 93.9 | 1.2 | 1.29 | 92 | 94.4 | 92 | 801508 |
| 1718123400 | 92.7 | -0.3 | -0.32 | 93.8 | 93.8 | 92.4 | 1862515 |
| 1718037000 | 93 | 0 | 0.00 | 93.8 | 93.8 | 92.5 | 1070612 |
| 1717777800 | 93 | 0.5 | 0.54 | 92.3 | 93.4 | 92.1 | 2222245 |
| 1717691400 | 92.5 | 1.7 | 1.87 | 91 | 92.5 | 91 | 860931 |
| 1717605000 | 90.8 | -1 | -1.09 | 92.2 | 92.2 | 90.8 | 1755389 |
| 1717518600 | 91.8 | -0.6 | -0.65 | 91 | 92.2 | 91 | 1412178 |
| 1717432200 | 92.4 | 2.4 | 2.67 | 91 | 92.9 | 90.3 | 7961582 |
| 1717173000 | 90 | -1 | -1.10 | 91 | 91.1 | 89.3 | 1563717 |
| 1717086600 | 91 | 2.6 | 2.94 | 90 | 91.9 | 88 | 1238883 |
| 1717000200 | 88.4 | -1.3 | -1.45 | 89.6 | 89.7 | 88.4 | 1209894 |
| 1716913800 | 89.7 | -0.5 | -0.55 | 91 | 91 | 89.2 | 1454755 |
| 1716568200 | 90.2 | -0.1 | -0.11 | 91 | 91 | 89.3 | 758082 |
| 1716481800 | 90.3 | -1.9 | -2.06 | 91.8 | 91.8 | 89.1 | 1056911 |
| 1716395400 | 92.2 | 0.2 | 0.22 | 93.5 | 93.5 | 91.2 | 571566 |
| 1716309000 | 92 | -1.5 | -1.60 | 94 | 94 | 91.9 | 1035859 |
| 1716222600 | 93.5 | -0.5 | -0.53 | 94.2 | 94.5 | 93 | 320272 |
| 1715963400 | 94 | -0.4 | -0.42 | 95 | 95 | 94 | 691936 |
| 1715877000 | 94.4 | 0.1 | 0.11 | 95 | 95.4 | 93.7 | 1141215 |
| 1715790600 | 94.3 | 1.4 | 1.51 | 94 | 94.7 | 93.1 | 1120313 |
| 1715704200 | 92.9 | -1.1 | -1.17 | 93 | 94.6 | 92.9 | 1147575 |
| 1715617800 | 94 | 0 | 0.00 | 93 | 94.4 | 93 | 1023929 |
| 1715358600 | 94 | -0.9 | -0.95 | 94.8 | 95.4 | 94 | 843369 |
| 1715272200 | 94.9 | 0.3 | 0.32 | 93.4 | 95.9 | 93.4 | 2070691 |
| 1715185800 | 94.6 | 0.5 | 0.53 | 94.4 | 95.3 | 94 | 756378 |
| 1715099400 | 94.1 | 0.4 | 0.43 | 93.7 | 95 | 93.4 | 820184 |
| 1714753800 | 93.7 | 0.7 | 0.75 | 92.7 | 93.9 | 92.3 | 624156 |
| 1714667400 | 93 | 2.3 | 2.54 | 91 | 93.3 | 90.9 | 988306 |
| 1714581000 | 90.7 | 0.2 | 0.22 | 89.5 | 91.2 | 89.5 | 681485 |
| 1714494600 | 90.5 | 0.1 | 0.11 | 90.5 | 91 | 90 | 1072263 |
| 1714408200 | 90.4 | 0.4 | 0.44 | 89.4 | 91.1 | 89.3 | 750059 |
| 1714149000 | 90 | 0.3 | 0.33 | 90 | 90.2 | 89.3 | 1028965 |
| 1714062600 | 89.7 | 0.2 | 0.22 | 89.7 | 89.9 | 88.7 | 1278807 |
| 1713976200 | 89.5 | -1.6 | -1.76 | 91.3 | 91.3 | 89 | 830349 |
| 1713889800 | 91.1 | 0.3 | 0.33 | 91 | 91.5 | 90.3 | 670510 |
| 1713803400 | 90.8 | 0.1 | 0.11 | 89.6 | 92.3 | 89.6 | 740254 |
| 1713544200 | 90.7 | 0.7 | 0.78 | 89.4 | 90.7 | 89.4 | 817697 |
| 1713457800 | 90 | 1.9 | 2.16 | 88 | 90.1 | 88 | 812086 |
| 1713371400 | 88.1 | -0.6 | -0.68 | 87.6 | 89.2 | 87.6 | 685497 |
| 1713285000 | 88.7 | -1.4 | -1.55 | 89.2 | 89.2 | 87.8 | 1464221 |
| 1713198600 | 90.1 | -0.4 | -0.44 | 90.4 | 91 | 90.1 | 386548 |
| 1712939400 | 90.5 | -0.9 | -0.98 | 92 | 92 | 90.5 | 891747 |
| 1712853000 | 91.4 | 1.9 | 2.12 | 90.1 | 91.4 | 89.5 | 730225 |
| 1712766600 | 89.5 | -1.3 | -1.43 | 90.7 | 91 | 88.6 | 9589655 |
| 1712680200 | 90.8 | -0.4 | -0.44 | 90.2 | 91.6 | 89.4 | 735405 |
| 1712593800 | 91.2 | -0.2 | -0.22 | 91.1 | 92 | 90.8 | 404016 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
