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 | -0.25 | -0.231481481481 | 108 | 109.4 | 101.4 | 363881 | 104.83495954 | DE |
| 4 | 18.07 | 20.1494201606 | 89.68 | 110.2 | 89.22 | 317643 | 99.3644969 | DE |
| 12 | 26.19 | 32.1113290829 | 81.56 | 110.2 | 81.16 | 241725 | 91.81151428 | DE |
| 26 | 15.81 | 17.1959973896 | 91.94 | 110.2 | 81.16 | 259292 | 88.98592978 | DE |
| 52 | 4.75 | 4.61165048544 | 103 | 110.2 | 81.16 | 243385 | 91.95464745 | DE |
| 156 | 17.75 | 19.7222222222 | 90 | 110.2 | 79.8 | 212166 | 93.02566732 | DE |
| 260 | 44.21 | 69.5782184451 | 63.54 | 110.2 | 44.65 | 242154 | 88.03359719 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741973400 | 107.75 | 1.75 | 1.65 | 105.85 | 109.4 | 104.95 | 557688 |
| 1741887000 | 106 | -0.8 | -0.75 | 106 | 106.8 | 105.2 | 292305 |
| 1741800600 | 106.8 | 4.05 | 3.94 | 104 | 107.4 | 103.6 | 395498 |
| 1741714200 | 102.75 | 0.65 | 0.64 | 102.25 | 103.7 | 101.4 | 280395 |
| 1741627800 | 102.1 | -4.55 | -4.27 | 106.85 | 107.45 | 102.1 | 456720 |
| 1741368600 | 106.65 | -2.2 | -2.02 | 108 | 108.5 | 105.85 | 394485 |
| 1741282200 | 108.85 | 5.4 | 5.22 | 106.1 | 110.2 | 105.45 | 613933 |
| 1741195800 | 103.45 | 6.83 | 7.07 | 99.18 | 105.45 | 98.28 | 611642 |
| 1741109400 | 96.62 | -0.18 | -0.19 | 96.32 | 96.62 | 95.58 | 323846 |
| 1741023000 | 96.8 | 0.22 | 0.23 | 96.34 | 97.38 | 95.7 | 224194 |
| 1740763800 | 96.58 | -0.12 | -0.12 | 96.56 | 97.18 | 95.64 | 720678 |
| 1740677400 | 96.7 | 5.36 | 5.87 | 95.56 | 97.5 | 94.7 | 503835 |
| 1740591000 | 91.34 | 0.9 | 1.00 | 90.92 | 91.76 | 90.54 | 205096 |
| 1740504600 | 90.44 | -0.38 | -0.42 | 90.34 | 91.8 | 90.02 | 261360 |
| 1740418200 | 90.82 | 0.68 | 0.75 | 90.44 | 91.6 | 90.44 | 180881 |
| 1740159000 | 90.14 | -0.1 | -0.11 | 90.56 | 90.7 | 89.48 | 163284 |
| 1740072600 | 90.24 | 0.22 | 0.24 | 90.1 | 90.94 | 89.74 | 168766 |
| 1739986200 | 90.02 | -1.08 | -1.19 | 91.08 | 91.36 | 90.02 | 142755 |
| 1739899800 | 91.1 | 0.34 | 0.37 | 91.18 | 91.4 | 90.36 | 149066 |
| 1739813400 | 90.76 | 0.34 | 0.38 | 90.24 | 91.08 | 89.96 | 105571 |
| 1739554200 | 90.42 | 0.74 | 0.83 | 89.68 | 90.74 | 89.22 | 158545 |
| 1739467800 | 89.68 | 1.28 | 1.45 | 89.46 | 90.9 | 89.46 | 244594 |
| 1739381400 | 88.4 | -0.24 | -0.27 | 89 | 89.36 | 88.4 | 194820 |
| 1739295000 | 88.64 | -0.36 | -0.40 | 89.16 | 89.78 | 88.6 | 185834 |
| 1739208600 | 89 | -1.16 | -1.29 | 90.26 | 90.44 | 88.18 | 236714 |
| 1738949400 | 90.16 | 1.6 | 1.81 | 89.2 | 91.18 | 89.18 | 238598 |
| 1738863000 | 88.56 | 1 | 1.14 | 87.5 | 88.64 | 87.26 | 224684 |
| 1738776600 | 87.56 | -0.84 | -0.95 | 88.16 | 88.26 | 86.98 | 148040 |
| 1738690200 | 88.4 | 2.18 | 2.53 | 87.82 | 88.68 | 86.74 | 266440 |
| 1738603800 | 86.22 | -0.1 | -0.12 | 84.9 | 86.5 | 84.3 | 266526 |
| 1738344600 | 86.32 | -0.46 | -0.53 | 86.68 | 87.14 | 86.08 | 207733 |
| 1738258200 | 86.78 | 1.18 | 1.38 | 85.72 | 87.02 | 85.4 | 126347 |
| 1738171800 | 85.6 | -0.76 | -0.88 | 86.9 | 87.26 | 85.24 | 198324 |
| 1738085400 | 86.36 | 0.94 | 1.10 | 85.4 | 86.9 | 85.28 | 135488 |
| 1737999000 | 85.42 | 0.74 | 0.87 | 84.44 | 85.92 | 84.2 | 174507 |
| 1737739800 | 84.68 | -1.42 | -1.65 | 86.4 | 87.04 | 84.18 | 238130 |
| 1737653400 | 86.1 | 0.82 | 0.96 | 85.38 | 86.18 | 85.26 | 177113 |
| 1737567000 | 85.28 | -0.86 | -1.00 | 86.42 | 86.44 | 85.16 | 150944 |
| 1737480600 | 86.14 | -0.14 | -0.16 | 85.94 | 86.14 | 85.34 | 166038 |
| 1737394200 | 86.28 | 0.24 | 0.28 | 86.2 | 86.56 | 85.5 | 154946 |
| 1737135000 | 86.04 | 1.26 | 1.49 | 85.26 | 86.5 | 85.14 | 203645 |
| 1737048600 | 84.78 | 0.78 | 0.93 | 84.14 | 84.88 | 82.72 | 183595 |
| 1736962200 | 84 | 0.68 | 0.82 | 83.68 | 84.24 | 83.34 | 182152 |
| 1736875800 | 83.32 | 1 | 1.21 | 82.9 | 83.84 | 82.88 | 245851 |
| 1736789400 | 82.32 | -0.6 | -0.72 | 82.52 | 83 | 82.16 | 181915 |
| 1736530200 | 82.92 | -0.3 | -0.36 | 83.46 | 84.06 | 82.84 | 321280 |
| 1736443800 | 83.22 | -0.18 | -0.22 | 82.92 | 83.36 | 82.32 | 316082 |
| 1736357400 | 83.4 | -0.82 | -0.97 | 84.02 | 84.14 | 82.52 | 229691 |
| 1736271000 | 84.22 | 0.32 | 0.38 | 83.9 | 85.02 | 83.48 | 228139 |
| 1736184600 | 83.9 | 0.52 | 0.62 | 83.72 | 84.32 | 82.68 | 178462 |
| 1735925400 | 83.38 | -0.76 | -0.90 | 84.12 | 84.18 | 83.24 | 127401 |
| 1735839000 | 84.14 | -0.58 | -0.68 | 84.76 | 84.98 | 83.4 | 144374 |
| 1735666200 | 84.72 | 1.4 | 1.68 | 82.38 | 84.8 | 82.38 | 105694 |
| 1735579800 | 83.32 | -0.06 | -0.07 | 83.4 | 83.84 | 83.02 | 146533 |
| 1735320600 | 83.38 | 0.82 | 0.99 | 82.52 | 83.68 | 82.34 | 121618 |
| 1735061400 | 82.56 | 0.24 | 0.29 | 82.62 | 83.44 | 82.56 | 55669 |
| 1734975000 | 82.32 | 0.26 | 0.32 | 82.04 | 82.5 | 81.6 | 126030 |
| 1734715800 | 82.06 | -0.38 | -0.46 | 81.56 | 82.46 | 81.16 | 591515 |
| 1734629400 | 82.44 | -0.68 | -0.82 | 82.26 | 83.24 | 81.96 | 222442 |
| 1734543000 | 83.12 | -0.78 | -0.93 | 84.08 | 84.32 | 82.98 | 291931 |
| 1734456600 | 83.9 | -1.24 | -1.46 | 83.92 | 84.72 | 83.56 | 369308 |
| 1734370200 | 85.14 | -1.98 | -2.27 | 86.82 | 86.82 | 84.94 | 254942 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
