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 | 4.2 | 3.83211678832 | 109.6 | 116.4 | 107.8 | 277214 | 111.79054391 | DE |
| 4 | 11 | 10.7003891051 | 102.8 | 116.4 | 102.7 | 190048 | 109.04067953 | DE |
| 12 | 20.25 | 21.6461785142 | 93.55 | 116.4 | 86.3 | 164703 | 99.93703146 | DE |
| 26 | 24.25 | 27.0798436628 | 89.55 | 116.4 | 79.85 | 166975 | 93.54821663 | DE |
| 52 | 29.1 | 34.3565525384 | 84.7 | 122.9 | 79.85 | 158859 | 96.21817255 | DE |
| 156 | 59.4 | 109.191176471 | 54.4 | 122.9 | 39.14 | 104957 | 82.80246798 | DE |
| 260 | 75.8 | 199.473684211 | 38 | 122.9 | 23.7 | 103621 | 64.4459719 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737046500 | 113.3 | 1.9 | 1.71 | 115 | 116.4 | 111.9 | 416794 |
| 1736960100 | 111.4 | -0.6 | -0.54 | 112.3 | 112.5 | 109.1 | 287026 |
| 1736873700 | 112 | 2.6 | 2.38 | 111.2 | 112.8 | 109.6 | 414345 |
| 1736787300 | 109.4 | -0.3 | -0.27 | 108.5 | 109.5 | 107.8 | 145860 |
| 1736528100 | 109.7 | -0.1 | -0.09 | 109.6 | 110.8 | 109.5 | 122044 |
| 1736441700 | 109.8 | 1.3 | 1.20 | 108.5 | 110.3 | 108.3 | 104170 |
| 1736355300 | 108.5 | 0 | 0.00 | 108.1 | 108.8 | 107.6 | 167557 |
| 1736268900 | 108.5 | 1.3 | 1.21 | 107.6 | 108.9 | 107.2 | 180089 |
| 1736182500 | 107.2 | 3.5 | 3.38 | 103.5 | 107.6 | 103.4 | 222184 |
| 1735923300 | 103.7 | -1.6 | -1.52 | 104.9 | 105.1 | 103.4 | 166433 |
| 1735836900 | 105.3 | -0.1 | -0.09 | 105.9 | 106.1 | 103.9 | 82828 |
| 1735577700 | 105.4 | -0.5 | -0.47 | 105.7 | 106.6 | 105.1 | 100948 |
| 1735318500 | 105.9 | 1.1 | 1.05 | 105.5 | 106.4 | 104.2 | 108509 |
| 1734972900 | 104.8 | -0.1 | -0.10 | 104.5 | 105.6 | 103.9 | 122443 |
| 1734713700 | 104.9 | 1.2 | 1.16 | 102.8 | 105.1 | 102.7 | 209486 |
| 1734627300 | 103.7 | -0.3 | -0.29 | 102.3 | 104 | 102.2 | 202948 |
| 1734540900 | 104 | 0.6 | 0.58 | 103.2 | 104.7 | 102.6 | 128958 |
| 1734454500 | 103.4 | 0.2 | 0.19 | 102.5 | 104.1 | 102.4 | 191121 |
| 1734368100 | 103.2 | -0.7 | -0.67 | 103.7 | 104.4 | 101.9 | 179241 |
| 1734108900 | 103.9 | -2.5 | -2.35 | 105.5 | 105.9 | 103.6 | 221710 |
| 1734022500 | 106.4 | 7.85 | 7.97 | 100.8 | 106.5 | 100.8 | 668977 |
| 1733936100 | 98.55 | 0.8 | 0.82 | 97.05 | 99.05 | 96.25 | 147519 |
| 1733849700 | 97.75 | -1.45 | -1.46 | 98.35 | 98.85 | 96.95 | 139494 |
| 1733763300 | 99.2 | 2.25 | 2.32 | 97.95 | 100.1 | 97.95 | 243646 |
| 1733504100 | 96.95 | 1.15 | 1.20 | 96.3 | 98.05 | 95.7 | 186235 |
| 1733417700 | 95.8 | -0.7 | -0.73 | 96.3 | 96.75 | 95.3 | 124837 |
| 1733331300 | 96.5 | 1.2 | 1.26 | 95.9 | 96.75 | 95.35 | 159175 |
| 1733244900 | 95.3 | 0.85 | 0.90 | 95.15 | 95.85 | 94.45 | 133823 |
| 1733158500 | 94.45 | 0.65 | 0.69 | 93.15 | 94.9 | 93.1 | 145989 |
| 1732899300 | 93.8 | -0.2 | -0.21 | 93.65 | 94.45 | 92.65 | 86824 |
| 1732812900 | 94 | 0.6 | 0.64 | 93.55 | 94.35 | 93.25 | 83682 |
| 1732726500 | 93.4 | -0.85 | -0.90 | 94.35 | 94.6 | 92.8 | 88408 |
| 1732640100 | 94.25 | 0.8 | 0.86 | 91.9 | 95.5 | 91.5 | 175472 |
| 1732553700 | 93.45 | 2.15 | 2.35 | 92.35 | 95.35 | 92.3 | 318821 |
| 1732294500 | 91.3 | 3.05 | 3.46 | 88.35 | 91.3 | 88.35 | 154109 |
| 1732208100 | 88.25 | 0.5 | 0.57 | 86.65 | 88.35 | 86.45 | 84724 |
| 1732121700 | 87.75 | -0.05 | -0.06 | 88.55 | 89.35 | 87.65 | 101295 |
| 1732035300 | 87.8 | -1.35 | -1.51 | 89.05 | 89.95 | 86.3 | 184314 |
| 1731948900 | 89.15 | 0.75 | 0.85 | 88.05 | 89.35 | 88.05 | 152601 |
| 1731689700 | 88.4 | -1 | -1.12 | 88.65 | 89.95 | 88.35 | 119120 |
| 1731603300 | 89.4 | 1.7 | 1.94 | 87.9 | 89.6 | 87.05 | 123034 |
| 1731516900 | 87.7 | 1 | 1.15 | 86.5 | 87.95 | 86.45 | 94207 |
| 1731430500 | 86.7 | -4.7 | -5.14 | 89.75 | 89.8 | 86.45 | 252407 |
| 1731344100 | 91.4 | -0.1 | -0.11 | 91.3 | 92.85 | 91 | 102006 |
| 1731084900 | 91.5 | -1.4 | -1.51 | 93.2 | 93.55 | 89.95 | 110386 |
| 1730998500 | 92.9 | 2.1 | 2.31 | 90.65 | 93.25 | 90.5 | 106157 |
| 1730912100 | 90.8 | 0.6 | 0.67 | 90.15 | 93.6 | 89.95 | 154417 |
| 1730825700 | 90.2 | -0.6 | -0.66 | 91.1 | 91.1 | 89.65 | 94542 |
| 1730739300 | 90.8 | -0.45 | -0.49 | 91.1 | 92.4 | 90.6 | 92042 |
| 1730480100 | 91.25 | 0.7 | 0.77 | 90.65 | 91.75 | 90.1 | 60738 |
| 1730393700 | 90.55 | -2.1 | -2.27 | 91.2 | 92.1 | 89.9 | 134205 |
| 1730307300 | 92.65 | -0.85 | -0.91 | 93.15 | 93.5 | 90.9 | 181227 |
| 1730220900 | 93.5 | -0.2 | -0.21 | 93.6 | 94.55 | 93.15 | 78157 |
| 1730134500 | 93.7 | 0.8 | 0.86 | 94.2 | 94.6 | 93.05 | 86773 |
| 1729871700 | 92.9 | -1.05 | -1.12 | 93.55 | 94.15 | 92.65 | 114624 |
| 1729785300 | 93.95 | 1.4 | 1.51 | 92.65 | 94.6 | 92.6 | 95383 |
| 1729698900 | 92.55 | -0.45 | -0.48 | 92.5 | 93.35 | 92 | 113720 |
| 1729612500 | 93 | -0.85 | -0.91 | 94.1 | 94.9 | 92.85 | 114010 |
| 1729526100 | 93.85 | -2.25 | -2.34 | 95.65 | 96.4 | 93.5 | 182020 |
| 1729266900 | 96.1 | 3 | 3.22 | 94.85 | 98.4 | 94.4 | 443343 |
| 1729180500 | 93.1 | 1.1 | 1.20 | 92.6 | 93.4 | 91.95 | 189569 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
