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 | 0.3 | 0.336889387984 | 89.05 | 90.65 | 87.25 | 120873 | 88.97851597 | DE |
| 4 | -4.95 | -5.24920466596 | 94.3 | 94.95 | 87 | 143522 | 89.11023232 | DE |
| 12 | -9.25 | -9.38133874239 | 98.6 | 101.2 | 87 | 149330 | 93.65563903 | DE |
| 26 | -8 | -8.21777092964 | 97.35 | 101.3 | 86.5 | 142070 | 95.27638142 | DE |
| 52 | 0.29 | 0.325623175387 | 89.06 | 106.3 | 85.78 | 142533 | 97.24087117 | DE |
| 156 | 21.35 | 31.3970588235 | 68 | 106.3 | 58.2 | 148090 | 85.84634373 | DE |
| 260 | 21.35 | 31.3970588235 | 68 | 106.3 | 58.2 | 148090 | 85.84634373 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736530200 | 89.35 | 0.05 | 0.06 | 89.05 | 90.65 | 89.05 | 118874 |
| 1736443800 | 89.3 | 0.25 | 0.28 | 88.9 | 89.65 | 88.6 | 93734 |
| 1736357400 | 89.05 | -0.35 | -0.39 | 89.45 | 89.75 | 88.6 | 136250 |
| 1736271000 | 89.4 | -0.05 | -0.06 | 89.4 | 89.9 | 88.75 | 142346 |
| 1736184600 | 89.45 | 1.95 | 2.23 | 89.15 | 89.85 | 88.35 | 124715 |
| 1735925400 | 87.5 | -1.35 | -1.52 | 89.05 | 89.45 | 87.25 | 107318 |
| 1735839000 | 88.85 | 0.3 | 0.34 | 89 | 89 | 87.85 | 133076 |
| 1735666200 | 88.55 | 0.25 | 0.28 | 88.3 | 88.9 | 88.25 | 41770 |
| 1735579800 | 88.3 | -0.3 | -0.34 | 88.45 | 88.85 | 88.05 | 78045 |
| 1735320600 | 88.6 | 0.6 | 0.68 | 88 | 88.95 | 88 | 116808 |
| 1735061400 | 88 | -0.05 | -0.06 | 88.25 | 88.8 | 88 | 16006 |
| 1734975000 | 88.05 | -0.3 | -0.34 | 88.25 | 88.55 | 87.8 | 200359 |
| 1734715800 | 88.35 | 0 | 0.00 | 87.8 | 88.35 | 87 | 377469 |
| 1734629400 | 88.35 | -1.55 | -1.72 | 88.55 | 89.5 | 88.05 | 194224 |
| 1734543000 | 89.9 | 0.65 | 0.73 | 90 | 90.15 | 88.9 | 179413 |
| 1734456600 | 89.25 | -0.75 | -0.83 | 89.6 | 90.45 | 89.25 | 168468 |
| 1734370200 | 90 | -3.75 | -4.00 | 93 | 93.45 | 90 | 205466 |
| 1734111000 | 93.75 | -0.5 | -0.53 | 94.3 | 94.95 | 93.75 | 124409 |
| 1734024600 | 94.25 | -0.05 | -0.05 | 94.4 | 94.75 | 94.05 | 95022 |
| 1733938200 | 94.3 | -0.3 | -0.32 | 94 | 94.55 | 93.9 | 114542 |
| 1733851800 | 94.6 | -0.6 | -0.63 | 94.75 | 95.05 | 94.3 | 118116 |
| 1733765400 | 95.2 | -0.2 | -0.21 | 95.4 | 96.25 | 95.15 | 124652 |
| 1733506200 | 95.4 | 0.15 | 0.16 | 95.4 | 95.8 | 95.3 | 75956 |
| 1733419800 | 95.25 | 0.95 | 1.01 | 94.35 | 95.25 | 94.15 | 126068 |
| 1733333400 | 94.3 | 0.55 | 0.59 | 93.75 | 95 | 93.75 | 107751 |
| 1733247000 | 93.75 | 0.9 | 0.97 | 93.95 | 94.15 | 93.2 | 148823 |
| 1733160600 | 92.85 | -0.8 | -0.85 | 92.55 | 93.35 | 91.35 | 147737 |
| 1732901400 | 93.65 | 0.35 | 0.38 | 92.95 | 94.05 | 92.95 | 113248 |
| 1732815000 | 93.3 | -0.25 | -0.27 | 93.85 | 94.15 | 93.3 | 63363 |
| 1732728600 | 93.55 | -0.35 | -0.37 | 93.75 | 94.05 | 93 | 111814 |
| 1732642200 | 93.9 | -2.1 | -2.19 | 95.05 | 95.25 | 93.9 | 148695 |
| 1732555800 | 96 | 0.8 | 0.84 | 95.95 | 97 | 95.75 | 977627 |
| 1732296600 | 95.2 | 0.85 | 0.90 | 94.95 | 95.5 | 93.45 | 144264 |
| 1732210200 | 94.35 | 1.15 | 1.23 | 92.85 | 94.45 | 92.3 | 160395 |
| 1732123800 | 93.2 | -0.85 | -0.90 | 94.65 | 94.7 | 93.1 | 90689 |
| 1732037400 | 94.05 | -0.4 | -0.42 | 94.55 | 94.95 | 92.8 | 128859 |
| 1731951000 | 94.45 | 0.85 | 0.91 | 93.8 | 94.7 | 93.3 | 111550 |
| 1731691800 | 93.6 | -1.25 | -1.32 | 94.55 | 94.75 | 93.55 | 157180 |
| 1731605400 | 94.85 | 1.7 | 1.83 | 94.55 | 95 | 93.25 | 155820 |
| 1731519000 | 93.15 | 0.1 | 0.11 | 92.75 | 93.15 | 91.7 | 148563 |
| 1731432600 | 93.05 | -2.5 | -2.62 | 95 | 95 | 92.75 | 162063 |
| 1731346200 | 95.55 | 0.9 | 0.95 | 95 | 95.85 | 94.75 | 88004 |
| 1731087000 | 94.65 | -0.9 | -0.94 | 95.4 | 95.75 | 94 | 99649 |
| 1731000600 | 95.55 | 2.2 | 2.36 | 93.95 | 95.85 | 93.85 | 138747 |
| 1730914200 | 93.35 | 0.3 | 0.32 | 94.15 | 95.5 | 93.35 | 210329 |
| 1730827800 | 93.05 | -3.6 | -3.72 | 97.05 | 97.15 | 91.85 | 274369 |
| 1730741400 | 96.65 | -1.05 | -1.07 | 97.35 | 98 | 96.65 | 88065 |
| 1730482200 | 97.7 | 0.5 | 0.51 | 97.15 | 98.2 | 97.15 | 64038 |
| 1730395800 | 97.2 | -0.1 | -0.10 | 96.2 | 97.6 | 96.2 | 198419 |
| 1730309400 | 97.3 | -2.5 | -2.51 | 99.35 | 99.55 | 97.3 | 171948 |
| 1730223000 | 99.8 | 0.25 | 0.25 | 100.1 | 101.2 | 99.4 | 150960 |
| 1730136600 | 99.55 | -0.25 | -0.25 | 99.15 | 99.65 | 98.15 | 145067 |
| 1729873800 | 99.8 | 0.45 | 0.45 | 99.2 | 99.95 | 98.8 | 92676 |
| 1729787400 | 99.35 | 0.7 | 0.71 | 98.75 | 99.9 | 98.75 | 150243 |
| 1729701000 | 98.65 | 0.6 | 0.61 | 97.7 | 98.7 | 97.7 | 140615 |
| 1729614600 | 98.05 | 0.15 | 0.15 | 97.7 | 98.2 | 97.2 | 101873 |
| 1729528200 | 97.9 | -0.8 | -0.81 | 98.6 | 98.95 | 97.9 | 102169 |
| 1729269000 | 98.7 | 0.1 | 0.10 | 98.6 | 99.3 | 98.4 | 121171 |
| 1729182600 | 98.6 | 0.65 | 0.66 | 98 | 98.85 | 97.7 | 127868 |
| 1729096200 | 97.95 | -0.05 | -0.05 | 97.45 | 98.15 | 97.45 | 124209 |
| 1729009800 | 98 | 0 | 0.00 | 98 | 99 | 97.55 | 196797 |
| 1728923400 | 98 | 1.15 | 1.19 | 97.95 | 98.3 | 97.65 | 142349 |
| 1728664200 | 96.85 | 0.25 | 0.26 | 96.55 | 97.15 | 96 | 110445 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
