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 | -0.2 | -0.20084354288 | 99.58 | 100.45 | 98.78 | 55807 | 99.85282073 | DE |
| 4 | -5.57 | -5.30728918533 | 104.95 | 104.95 | 98.26 | 95551 | 101.41428696 | DE |
| 12 | -2.92 | -2.85434995112 | 102.3 | 112.35 | 98.26 | 106277 | 104.09532179 | DE |
| 26 | 2.34 | 2.41137675185 | 97.04 | 112.35 | 96.86 | 110575 | 102.85853073 | DE |
| 52 | 6.48 | 6.97524219591 | 92.9 | 112.35 | 82.72 | 136874 | 96.69082897 | DE |
| 156 | -68.07 | -40.6509405793 | 167.45 | 169.25 | 81.24 | 142371 | 107.7091926 | DE |
| 260 | -16.72 | -14.4013781223 | 116.1 | 211.8 | 81.24 | 178385 | 134.73814991 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735836900 | 100.2 | 0.66 | 0.66 | 99.78 | 100.45 | 98.78 | 61697 |
| 1735577700 | 99.54 | -0.22 | -0.22 | 99.74 | 99.94 | 99.06 | 52757 |
| 1735318500 | 99.76 | -0.69 | -0.69 | 99.58 | 100.25 | 99.1 | 52967 |
| 1734972900 | 100.45 | 0.47 | 0.47 | 99.9 | 101 | 99.36 | 102207 |
| 1734713700 | 99.98 | 0.44 | 0.44 | 98.82 | 100.2 | 98.26 | 148923 |
| 1734627300 | 99.54 | -1.46 | -1.45 | 100.7 | 100.7 | 99.06 | 115484 |
| 1734540900 | 101 | 0.5 | 0.50 | 100.2 | 101.1 | 100.2 | 88624 |
| 1734454500 | 100.5 | -0.85 | -0.84 | 101.3 | 101.55 | 100.15 | 112561 |
| 1734368100 | 101.35 | -0.8 | -0.78 | 102.3 | 102.4 | 99.98 | 138156 |
| 1734108900 | 102.15 | 0 | 0.00 | 101.8 | 102.9 | 101.45 | 90903 |
| 1734022500 | 102.15 | -1.05 | -1.02 | 103.05 | 103.9 | 102.05 | 87825 |
| 1733936100 | 103.2 | -0.9 | -0.86 | 103.65 | 104.25 | 103.1 | 59485 |
| 1733849700 | 104.1 | 0.65 | 0.63 | 103.3 | 104.9 | 103.3 | 98180 |
| 1733763300 | 103.45 | 0.15 | 0.15 | 103.55 | 103.9 | 102.6 | 104636 |
| 1733504100 | 103.3 | -1.4 | -1.34 | 104.95 | 104.95 | 102.75 | 118857 |
| 1733417700 | 104.7 | 1 | 0.96 | 104.35 | 105.2 | 103.7 | 95167 |
| 1733331300 | 103.7 | -0.35 | -0.34 | 104.6 | 104.7 | 103.15 | 92606 |
| 1733244900 | 104.05 | -0.25 | -0.24 | 105.25 | 105.25 | 103.85 | 63998 |
| 1733158500 | 104.3 | -1.35 | -1.28 | 105.3 | 105.75 | 103.95 | 75383 |
| 1732899300 | 105.65 | 0.1 | 0.09 | 106.15 | 106.3 | 105.3 | 57121 |
| 1732812900 | 105.55 | -1.5 | -1.40 | 107 | 107.3 | 105.55 | 74917 |
| 1732726500 | 107.05 | 0.05 | 0.05 | 107.05 | 107.6 | 106.5 | 69900 |
| 1732640100 | 107 | -0.15 | -0.14 | 105 | 107.6 | 104.65 | 106641 |
| 1732553700 | 107.15 | -0.05 | -0.05 | 108 | 108 | 105.75 | 115765 |
| 1732294500 | 107.2 | 2.55 | 2.44 | 104.3 | 107.6 | 104.3 | 87956 |
| 1732208100 | 104.65 | -0.3 | -0.29 | 104.7 | 105.05 | 103.45 | 95189 |
| 1732121700 | 104.95 | 0.6 | 0.57 | 104.95 | 105.75 | 104.1 | 71079 |
| 1732035300 | 104.35 | 0.15 | 0.14 | 104.9 | 105.4 | 103 | 84068 |
| 1731948900 | 104.2 | -2.7 | -2.53 | 106.7 | 107.2 | 104.15 | 148645 |
| 1731689700 | 106.9 | 1.65 | 1.57 | 103.6 | 107.3 | 102.85 | 153349 |
| 1731603300 | 105.25 | -1.65 | -1.54 | 107.6 | 107.75 | 104.95 | 141410 |
| 1731516900 | 106.9 | -1.85 | -1.70 | 108.55 | 108.7 | 106 | 87856 |
| 1731430500 | 108.75 | -1.65 | -1.49 | 109.55 | 109.7 | 108.7 | 69257 |
| 1731344100 | 110.4 | 1.25 | 1.15 | 109.85 | 111.4 | 109.55 | 66802 |
| 1731084900 | 109.15 | 0.2 | 0.18 | 110.1 | 110.95 | 108.2 | 129941 |
| 1730998500 | 108.95 | 1.25 | 1.16 | 107.45 | 112.35 | 107.45 | 317189 |
| 1730912100 | 107.7 | 6.4 | 6.32 | 102.9 | 108.5 | 102.6 | 420414 |
| 1730825700 | 101.3 | 0.65 | 0.65 | 100 | 102.75 | 99.66 | 200385 |
| 1730739300 | 100.65 | 1.21 | 1.22 | 99.26 | 102.1 | 99.26 | 121580 |
| 1730480100 | 99.44 | -0.56 | -0.56 | 99.54 | 100.5 | 99.34 | 132835 |
| 1730393700 | 100 | -1.7 | -1.67 | 100.45 | 101.2 | 98.96 | 181681 |
| 1730307300 | 101.7 | -2.5 | -2.40 | 103.4 | 103.85 | 101.6 | 218470 |
| 1730220900 | 104.2 | -0.4 | -0.38 | 104.55 | 105 | 103.4 | 51856 |
| 1730134500 | 104.6 | 2.4 | 2.35 | 102.85 | 104.8 | 102.2 | 83018 |
| 1729871700 | 102.2 | -0.85 | -0.82 | 102.5 | 102.75 | 102.05 | 62224 |
| 1729785300 | 103.05 | 0.35 | 0.34 | 102.45 | 103.4 | 102.35 | 74015 |
| 1729698900 | 102.7 | -0.95 | -0.92 | 103.5 | 103.7 | 102.4 | 61689 |
| 1729612500 | 103.65 | -0.7 | -0.67 | 104.3 | 104.45 | 102.85 | 74987 |
| 1729526100 | 104.35 | -0.65 | -0.62 | 104.9 | 105.5 | 104.25 | 84054 |
| 1729266900 | 105 | -0.55 | -0.52 | 105.8 | 106.35 | 104.9 | 90542 |
| 1729180500 | 105.55 | 1.85 | 1.78 | 104.3 | 105.7 | 103.55 | 124752 |
| 1729094100 | 103.7 | 0.15 | 0.14 | 102.3 | 103.7 | 101.5 | 62691 |
| 1729007700 | 103.55 | 0.15 | 0.15 | 104 | 104.5 | 103.1 | 51008 |
| 1728921300 | 103.4 | 0 | 0.00 | 103.35 | 103.85 | 102.7 | 57043 |
| 1728662100 | 103.4 | 1.25 | 1.22 | 102.3 | 103.45 | 102.3 | 54496 |
| 1728575700 | 102.15 | -1.25 | -1.21 | 103.4 | 103.65 | 101.8 | 64689 |
| 1728489300 | 103.4 | -0.9 | -0.86 | 104.3 | 105 | 102.95 | 66148 |
| 1728402900 | 104.3 | 2.05 | 2.00 | 101.75 | 105.5 | 101.75 | 134744 |
| 1728316500 | 102.25 | 0.65 | 0.64 | 101.7 | 102.5 | 100.05 | 110101 |
| 1728057300 | 101.6 | 1.05 | 1.04 | 101.2 | 101.85 | 100.5 | 115002 |
| 1727970900 | 100.55 | -3.95 | -3.78 | 104.95 | 105.05 | 100.55 | 134136 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
