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 | 0.42 | 0.448813849113 | 93.58 | 95.88 | 91.28 | 343548 | 94.41415748 | DE |
| 4 | -1.04 | -1.09427609428 | 95.04 | 97.28 | 91.28 | 393586 | 94.11479914 | DE |
| 12 | 0.5 | 0.534759358289 | 93.5 | 104.9 | 91.28 | 421994 | 97.05249551 | DE |
| 26 | 3.68 | 4.07440212578 | 90.32 | 104.9 | 88.5 | 447409 | 95.62168696 | DE |
| 52 | 3.26 | 3.59268238924 | 90.74 | 104.9 | 77 | 431816 | 92.17233317 | DE |
| 156 | 0.7 | 0.75026795284 | 93.3 | 104.9 | 64.44 | 463175 | 86.71415379 | DE |
| 260 | 29.36 | 45.4207920792 | 64.64 | 104.9 | 45.91 | 496320 | 79.73001219 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 94 | 1.42 | 1.53 | 92.1 | 94.42 | 92.1 | 331507 |
| 1721925000 | 92.58 | -2.34 | -2.47 | 93.4 | 93.42 | 91.28 | 335048 |
| 1721838600 | 94.92 | -0.82 | -0.86 | 95 | 95.88 | 94.42 | 366801 |
| 1721752200 | 95.74 | 0.8 | 0.84 | 94.84 | 95.74 | 94.16 | 324770 |
| 1721665800 | 94.94 | 0.96 | 1.02 | 94.22 | 95.48 | 94.12 | 310885 |
| 1721406600 | 93.98 | 0.24 | 0.26 | 93.58 | 94.1 | 92.96 | 380238 |
| 1721320200 | 93.74 | -0.5 | -0.53 | 94.2 | 95.02 | 91.74 | 467622 |
| 1721233800 | 94.24 | -1.82 | -1.89 | 95.62 | 97.24 | 94.04 | 554492 |
| 1721147400 | 96.06 | 0.5 | 0.52 | 95.2 | 96.06 | 94.68 | 300516 |
| 1721061000 | 95.56 | -1.24 | -1.28 | 96.38 | 96.42 | 95.22 | 242735 |
| 1720801800 | 96.8 | 1.94 | 2.05 | 95.18 | 97.28 | 94.78 | 310639 |
| 1720715400 | 94.86 | 2.16 | 2.33 | 93.1 | 95.24 | 92.68 | 348980 |
| 1720629000 | 92.7 | 0.36 | 0.39 | 92.4 | 92.98 | 91.86 | 425317 |
| 1720542600 | 92.34 | -1.54 | -1.64 | 93.9 | 94.18 | 91.76 | 507064 |
| 1720456200 | 93.88 | -0.62 | -0.66 | 93.92 | 94.62 | 93.4 | 630497 |
| 1720197000 | 94.5 | -0.22 | -0.23 | 95.18 | 95.54 | 93.98 | 381484 |
| 1720110600 | 94.72 | 0.32 | 0.34 | 95.06 | 95.32 | 94.72 | 330282 |
| 1720024200 | 94.4 | 0.58 | 0.62 | 94.44 | 94.88 | 93.86 | 312068 |
| 1719937800 | 93.82 | 0.68 | 0.73 | 92.8 | 93.82 | 92.18 | 416751 |
| 1719851400 | 93.14 | 0.5 | 0.54 | 95.1 | 95.64 | 93 | 527573 |
| 1719592200 | 92.64 | -1.78 | -1.89 | 95.04 | 95.04 | 92.3 | 397965 |
| 1719505800 | 94.42 | -0.3 | -0.32 | 95.1 | 96.32 | 94.18 | 615817 |
| 1719419400 | 94.72 | 0.36 | 0.38 | 95.06 | 95.3 | 93.64 | 507401 |
| 1719333000 | 94.36 | 0.48 | 0.51 | 93.18 | 94.4 | 93.14 | 580074 |
| 1719246600 | 93.88 | 0.52 | 0.56 | 93.4 | 94.46 | 92.96 | 247340 |
| 1718987400 | 93.36 | -0.74 | -0.79 | 94 | 94.04 | 93.16 | 732455 |
| 1718901000 | 94.1 | 0.68 | 0.73 | 93.64 | 94.3 | 93.52 | 270994 |
| 1718814600 | 93.42 | -0.6 | -0.64 | 94 | 94.04 | 93.14 | 209373 |
| 1718728200 | 94.02 | 1.22 | 1.31 | 93.54 | 94.06 | 93.16 | 354917 |
| 1718641800 | 92.8 | -0.66 | -0.71 | 93.64 | 94.16 | 92.44 | 351471 |
| 1718382600 | 93.46 | -3.38 | -3.49 | 96.56 | 96.56 | 93 | 623038 |
| 1718296200 | 96.84 | -2.44 | -2.46 | 99.2 | 99.38 | 96.66 | 400476 |
| 1718209800 | 99.28 | 2.36 | 2.43 | 97.1 | 100.2 | 96.68 | 481865 |
| 1718123400 | 96.92 | -0.84 | -0.86 | 98.12 | 99.06 | 96.64 | 485094 |
| 1718037000 | 97.76 | -0.74 | -0.75 | 97.74 | 97.76 | 96.38 | 464940 |
| 1717777800 | 98.5 | -0.2 | -0.20 | 98.6 | 98.76 | 97.5 | 313591 |
| 1717691400 | 98.7 | -0.08 | -0.08 | 99.42 | 99.64 | 98.7 | 322387 |
| 1717605000 | 98.78 | 1.28 | 1.31 | 98 | 98.78 | 97.52 | 298590 |
| 1717518600 | 97.5 | -1.06 | -1.08 | 98.52 | 98.52 | 96.9 | 491174 |
| 1717432200 | 98.56 | -0.54 | -0.54 | 100 | 100.55 | 98.48 | 319820 |
| 1717173000 | 99.1 | -2.7 | -2.65 | 99.52 | 99.96 | 98.74 | 1033273 |
| 1717086600 | 101.8 | 0.15 | 0.15 | 101.5 | 101.9 | 100.9 | 321591 |
| 1717000200 | 101.65 | -1.55 | -1.50 | 101.7 | 102.5 | 100.7 | 345556 |
| 1716913800 | 103.2 | -0.65 | -0.63 | 104.1 | 104.25 | 102.95 | 332763 |
| 1716827400 | 103.85 | -0.55 | -0.53 | 104.1 | 104.2 | 103.55 | 206306 |
| 1716568200 | 104.4 | 0.8 | 0.77 | 103 | 104.45 | 102.8 | 297671 |
| 1716481800 | 103.6 | 1.6 | 1.57 | 102.1 | 103.7 | 102.1 | 410552 |
| 1716395400 | 102 | -0.15 | -0.15 | 102.3 | 102.3 | 101.1 | 277252 |
| 1716309000 | 102.15 | 0.1 | 0.10 | 102.1 | 102.45 | 101.25 | 290924 |
| 1716222600 | 102.05 | 0.95 | 0.94 | 101.15 | 102.5 | 101.1 | 188440 |
| 1715963400 | 101.1 | -2.4 | -2.32 | 102.95 | 103 | 100.35 | 663085 |
| 1715877000 | 103.5 | -0.85 | -0.81 | 104.5 | 104.9 | 103.5 | 416873 |
| 1715790600 | 104.35 | 1.1 | 1.07 | 103.6 | 104.45 | 103.1 | 388905 |
| 1715704200 | 103.25 | -0.15 | -0.15 | 103.35 | 103.65 | 102.6 | 253449 |
| 1715617800 | 103.4 | 0.05 | 0.05 | 103.15 | 104.1 | 102.85 | 278198 |
| 1715358600 | 103.35 | 2.85 | 2.84 | 102.5 | 104 | 102.15 | 807991 |
| 1715272200 | 100.5 | 2.14 | 2.18 | 98.38 | 100.6 | 98.1 | 420462 |
| 1715185800 | 98.36 | 1.2 | 1.24 | 97.54 | 99.56 | 97.4 | 556125 |
| 1715099400 | 97.16 | 1.42 | 1.48 | 95.96 | 97.4 | 95.68 | 425129 |
| 1715013000 | 95.74 | 0.4 | 0.42 | 95.76 | 96.4 | 94.94 | 478700 |
| 1714753800 | 95.34 | -2.34 | -2.40 | 93.5 | 96.34 | 92.92 | 983863 |
| 1714667400 | 97.68 | 0.82 | 0.85 | 96.6 | 97.88 | 95.74 | 749589 |
| 1714494600 | 96.86 | -0.88 | -0.90 | 97.78 | 97.78 | 96.46 | 541544 |
| 1714408200 | 97.74 | -0.1 | -0.10 | 98.12 | 98.76 | 97.72 | 286717 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
