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 | -7 | -6.36363636364 | 110 | 112.5 | 103 | 44189 | 108.24242459 | DE |
| 4 | -2 | -1.90476190476 | 105 | 112.5 | 99 | 39262 | 105.80137419 | DE |
| 12 | -13 | -11.2068965517 | 116 | 118 | 92.5 | 55851 | 104.63159737 | DE |
| 26 | 13.5 | 15.0837988827 | 89.5 | 118 | 68 | 84089 | 97.9479054 | DE |
| 52 | 49.5 | 92.523364486 | 53.5 | 118 | 51.5 | 120516 | 76.83265807 | DE |
| 156 | -9.5 | -8.44444444444 | 112.5 | 122.5 | 36.5 | 131754 | 80.22398849 | DE |
| 260 | -39 | -27.4647887324 | 142 | 182.5 | 36.5 | 180247 | 108.69057384 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737135000 | 103 | -7 | -6.36 | 110 | 110 | 103 | 35729 |
| 1737048600 | 110 | 0 | 0.00 | 105 | 112.5 | 105 | 56963 |
| 1736962200 | 110 | 2 | 1.85 | 105 | 110 | 105 | 11563 |
| 1736875800 | 108 | -1.5 | -1.37 | 105 | 108 | 105 | 53253 |
| 1736789400 | 109.5 | -0.5 | -0.45 | 110 | 110 | 105 | 63437 |
| 1736530200 | 110 | 6 | 5.77 | 104 | 110 | 100.75 | 46028 |
| 1736443800 | 104 | 1.5 | 1.46 | 101.5 | 104 | 101.5 | 53481 |
| 1736357400 | 102.5 | 1 | 0.99 | 101.5 | 102.5 | 99 | 38118 |
| 1736271000 | 101.5 | 0 | 0.00 | 101.5 | 101.5 | 101.5 | 24807 |
| 1736184600 | 101.5 | -1 | -0.98 | 102.5 | 102.5 | 101.5 | 26498 |
| 1735925400 | 102.5 | -1.5 | -1.44 | 102.5 | 102.5 | 100.25 | 33950 |
| 1735839000 | 104 | 0 | 0.00 | 104 | 104 | 102.5 | 56667 |
| 1735666200 | 104 | 0 | 0.00 | 104 | 104 | 104 | 3231 |
| 1735579800 | 104 | 0 | 0.00 | 104 | 104 | 104 | 26275 |
| 1735320600 | 104 | -1 | -0.95 | 105 | 107.25 | 101.7 | 68629 |
| 1735061400 | 105 | -3 | -2.78 | 105 | 105 | 105 | 16698 |
| 1734975000 | 108 | 2 | 1.89 | 105 | 108 | 104 | 52119 |
| 1734715800 | 106 | 3.5 | 3.41 | 102.5 | 106 | 102.5 | 73150 |
| 1734629400 | 102.5 | -1 | -0.97 | 103.5 | 103.5 | 100.5 | 22983 |
| 1734543000 | 103.5 | 0 | 0.00 | 103.5 | 103.5 | 103.5 | 11139 |
| 1734456600 | 103.5 | 1 | 0.98 | 103.5 | 103.5 | 103.5 | 8066 |
| 1734370200 | 102.5 | -4.5 | -4.21 | 103.5 | 103.5 | 102.5 | 2408 |
| 1734111000 | 107 | 2 | 1.90 | 103.5 | 107 | 103.5 | 49022 |
| 1734024600 | 105 | 0 | 0.00 | 105 | 105 | 103.5 | 56577 |
| 1733938200 | 105 | 0 | 0.00 | 105 | 107.5 | 105 | 19472 |
| 1733851800 | 105 | 0.5 | 0.48 | 104.5 | 105 | 104.5 | 12767 |
| 1733765400 | 104.5 | 1.5 | 1.46 | 104.5 | 104.5 | 104.5 | 24470 |
| 1733506200 | 103 | 1.5 | 1.48 | 100 | 107.5 | 100 | 85458 |
| 1733419800 | 101.5 | 1.5 | 1.50 | 100 | 101.5 | 100 | 8811 |
| 1733333400 | 100 | 0 | 0.00 | 100 | 100 | 100 | 22812 |
| 1733247000 | 100 | 0 | 0.00 | 101.5 | 101.5 | 97.5 | 44762 |
| 1733160600 | 100 | -1.5 | -1.48 | 101.5 | 101.5 | 100 | 56775 |
| 1732901400 | 101.5 | 5.5 | 5.73 | 96 | 101.5 | 96 | 93740 |
| 1732815000 | 96 | 0.5 | 0.52 | 95 | 96 | 95 | 17478 |
| 1732728600 | 95.5 | 0 | 0.00 | 96.5 | 96.5 | 95.5 | 21880 |
| 1732642200 | 95.5 | 0.5 | 0.53 | 97.5 | 97.5 | 95.5 | 59828 |
| 1732555800 | 95 | -1 | -1.04 | 96 | 96 | 95 | 36183 |
| 1732296600 | 96 | 0 | 0.00 | 96 | 96 | 96 | 24585 |
| 1732210200 | 96 | 0 | 0.00 | 96 | 96 | 96 | 38538 |
| 1732123800 | 96 | -7 | -6.80 | 100.5 | 100.5 | 96 | 65441 |
| 1732037400 | 103 | 2.5 | 2.49 | 100.5 | 103 | 100.5 | 8748 |
| 1731951000 | 100.5 | 3 | 3.08 | 97.5 | 101.5 | 97.5 | 61545 |
| 1731691800 | 97.5 | -2.5 | -2.50 | 92.5 | 97.5 | 92.5 | 99990 |
| 1731605400 | 100 | 1 | 1.01 | 97.5 | 100 | 92.5 | 300548 |
| 1731519000 | 99 | -2 | -1.98 | 101.5 | 101.5 | 96 | 174565 |
| 1731432600 | 101 | -5 | -4.72 | 106 | 106 | 101 | 42068 |
| 1731346200 | 106 | -4 | -3.64 | 110 | 110 | 105 | 198322 |
| 1731087000 | 110 | 0 | 0.00 | 110 | 110 | 110 | 49392 |
| 1731000600 | 110 | 0 | 0.00 | 110 | 111 | 108.5 | 72957 |
| 1730914200 | 110 | -4 | -3.51 | 114 | 117.5 | 110 | 200553 |
| 1730827800 | 114 | -1 | -0.87 | 115 | 115 | 114 | 55403 |
| 1730741400 | 115 | 1 | 0.88 | 114 | 116.5 | 114 | 42009 |
| 1730482200 | 114 | 2 | 1.79 | 114 | 114 | 114 | 7253 |
| 1730395800 | 112 | 2 | 1.82 | 113.5 | 114 | 112 | 61162 |
| 1730309400 | 110 | -2.5 | -2.22 | 112.5 | 114 | 110 | 97747 |
| 1730223000 | 112.5 | -5.5 | -4.66 | 116 | 116 | 111.5 | 101425 |
| 1730136600 | 118 | 5 | 4.42 | 116 | 118 | 115.25 | 86005 |
| 1729873800 | 113 | 3 | 2.73 | 117.5 | 117.5 | 113 | 93863 |
| 1729787400 | 110 | -2.5 | -2.22 | 112.5 | 117.5 | 110 | 122633 |
| 1729701000 | 112.5 | -1 | -0.88 | 113.5 | 113.5 | 112.5 | 75151 |
| 1729614600 | 113.5 | -2.5 | -2.16 | 116 | 116 | 113.5 | 65606 |
| 1729528200 | 116 | 1 | 0.87 | 111 | 116.5 | 111 | 208617 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
