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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738948500 | 103.36 | -0.36 | -0.35 | 100.48 | 103.71 | 100.44 | 204277 |
| 1738862100 | 103.72 | 0.12 | 0.12 | 103.76 | 104.45 | 103.46 | 200316 |
| 1738775700 | 103.6 | 0.92 | 0.90 | 102.86 | 103.82 | 102.04 | 171835 |
| 1738689300 | 102.68 | -1.78 | -1.70 | 102.72 | 103.86 | 102.34 | 162583 |
| 1738602900 | 104.46 | 0.06 | 0.06 | 104.1 | 104.78 | 103.6 | 207847 |
| 1738343700 | 104.4 | 0.78 | 0.75 | 103.72 | 104.72 | 103.42 | 270172 |
| 1738257300 | 103.62 | 1.76 | 1.73 | 102.02 | 103.8 | 101.8 | 416144 |
| 1738170900 | 101.86 | 0.14 | 0.14 | 101.46 | 102.72 | 101.26 | 224330 |
| 1738084500 | 101.72 | 0.38 | 0.37 | 101.3 | 103.24 | 100.96 | 154682 |
| 1737998100 | 101.34 | 1.18 | 1.18 | 100.33 | 102.46 | 100.12 | 209209 |
| 1737738900 | 100.16 | 0.27 | 0.27 | 99.53 | 100.88 | 99.51 | 98141 |
| 1737652500 | 99.89 | 0.87 | 0.88 | 99.51 | 100.86 | 99.48 | 153454 |
| 1737566100 | 99.02 | 0 | 0.00 | 99.02 | 99.02 | 99.02 | 0 |
| 1737479700 | 99.02 | 0.17 | 0.17 | 98.57 | 99.59 | 98.22 | 63933 |
| 1737393300 | 98.85 | 0.66 | 0.67 | 98.21 | 99.54 | 98.16 | 73867 |
| 1737134100 | 98.19 | 0.31 | 0.32 | 99.05 | 100.12 | 98.19 | 180525 |
| 1737047700 | 97.88 | 2.06 | 2.15 | 95.37 | 98.17 | 95.3 | 245482 |
| 1736961300 | 95.82 | 2.58 | 2.77 | 94 | 96.31 | 93.64 | 167523 |
| 1736874900 | 93.24 | -1.73 | -1.82 | 95.27 | 95.6 | 93.05 | 88557 |
| 1736788500 | 94.97 | -0.64 | -0.67 | 94.93 | 95.28 | 94.3 | 84490 |
| 1736529300 | 95.61 | -0.69 | -0.72 | 95.91 | 96.34 | 95.43 | 61551 |
| 1736442900 | 96.3 | 0.63 | 0.66 | 95.19 | 96.7 | 95.19 | 72046 |
| 1736356500 | 95.67 | -0.18 | -0.19 | 96.7 | 96.74 | 94.63 | 114123 |
| 1736270100 | 95.85 | 1.19 | 1.26 | 94.59 | 96.17 | 94.17 | 82898 |
| 1736183700 | 94.66 | 1.79 | 1.93 | 93.51 | 94.7 | 92.9 | 126291 |
| 1735924500 | 92.87 | -1.45 | -1.54 | 94.17 | 94.245 | 92.84 | 82893 |
| 1735838100 | 94.32 | 0.58 | 0.62 | 93.1 | 94.43 | 92.89 | 77930 |
| 1735751700 | 93.74 | 0 | 0.00 | 93.74 | 93.74 | 93.74 | 0 |
| 1735665300 | 93.74 | 0.6 | 0.64 | 92.41 | 93.74 | 92.41 | 19443 |
| 1735578900 | 93.14 | -0.14 | -0.15 | 93.15 | 93.8 | 92.98 | 92526 |
| 1735319700 | 93.28 | 1.44 | 1.57 | 92.18 | 93.28 | 92.04 | 76960 |
| 1735218900 | 91.84 | 0 | 0.00 | 91.84 | 91.84 | 91.84 | 0 |
| 1735132500 | 91.84 | 0 | 0.00 | 91.84 | 91.84 | 91.84 | 0 |
| 1735046100 | 91.84 | 0.06 | 0.07 | 92.86 | 92.955 | 91.75 | 28435 |
| 1734974100 | 91.78 | 0.5 | 0.55 | 91.08 | 92.27 | 90.89 | 101033 |
| 1734714900 | 91.28 | -0.22 | -0.24 | 90.89 | 91.62 | 89.94 | 178168 |
| 1734628500 | 91.5 | -0.3 | -0.33 | 90.81 | 91.78 | 90.63 | 111558 |
| 1734542100 | 91.8 | 0.06 | 0.07 | 93.11 | 93.3 | 91.04 | 146213 |
| 1734455700 | 91.74 | 2.92 | 3.29 | 87.58 | 91.85 | 87.515 | 237678 |
| 1734369300 | 88.82 | -0.35 | -0.39 | 89.29 | 89.32 | 88.51 | 68804 |
| 1734110100 | 89.17 | -1.52 | -1.68 | 90.42 | 90.65 | 89.04 | 196885 |
| 1734023700 | 90.69 | -0.6 | -0.66 | 91.18 | 91.325 | 90.34 | 139454 |
| 1733937300 | 91.29 | -0.46 | -0.50 | 91.37 | 92.04 | 90.965 | 101014 |
| 1733850900 | 91.75 | -0.07 | -0.08 | 91.47 | 92.38 | 91.47 | 97895 |
| 1733764500 | 91.82 | -0.36 | -0.39 | 92.23 | 92.34 | 91.44 | 77353 |
| 1733505300 | 92.18 | 0.38 | 0.41 | 91.55 | 92.32 | 91.46 | 119407 |
| 1733418900 | 91.8 | 0.45 | 0.49 | 92.45 | 92.45 | 91.14 | 72498 |
| 1733332500 | 91.35 | -0.32 | -0.35 | 91.63 | 91.68 | 90.96 | 73104 |
| 1733246100 | 91.67 | -0.15 | -0.16 | 91.42 | 92.28 | 91.42 | 102852 |
| 1733159700 | 91.82 | -0.27 | -0.29 | 91.46 | 92.04 | 91 | 124484 |
| 1732900500 | 92.09 | -0.01 | -0.01 | 91.38 | 92.28 | 91.38 | 77157 |
| 1732814100 | 92.1 | -0.21 | -0.23 | 92.27 | 92.67 | 92.025 | 66321 |
| 1732727700 | 92.31 | 0.59 | 0.64 | 91.65 | 92.41 | 91.46 | 54543 |
| 1732641300 | 91.72 | -1.07 | -1.15 | 92.61 | 92.75 | 91.62 | 139650 |
| 1732554900 | 92.79 | -0.38 | -0.41 | 93.31 | 93.34 | 92.32 | 93519 |
| 1732295700 | 93.17 | 2.3 | 2.53 | 91.82 | 93.24 | 91.58 | 195563 |
| 1732209300 | 90.87 | 0.07 | 0.08 | 90.58 | 91.025 | 90.23 | 92498 |
| 1732122900 | 90.8 | -0.41 | -0.45 | 91.56 | 91.74 | 90.74 | 124108 |
| 1732036500 | 91.21 | -0.26 | -0.28 | 92.17 | 92.3 | 90.57 | 147557 |
| 1731950100 | 91.47 | 0.16 | 0.18 | 91.51 | 91.59 | 90.8 | 151342 |
| 1731690900 | 91.31 | -3.09 | -3.27 | 91.23 | 91.95 | 90.2 | 223314 |
| 1731604500 | 94.4 | 0.36 | 0.38 | 93.37 | 94.4 | 93.19 | 84435 |
| 1731518100 | 94.04 | -0.69 | -0.73 | 94.57 | 94.8 | 93.27 | 91629 |
| 1731431700 | 94.73 | -0.98 | -1.02 | 94.91 | 95.32 | 94.52 | 160007 |
| 1731345300 | 95.71 | -0.03 | -0.03 | 96.09 | 96.24 | 95.5 | 95372 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
