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 | 0 | 104 | 105 | 103 | 144888 | 103.83294246 | DE |
| 4 | -5 | -4.5871559633 | 109 | 109 | 102 | 168022 | 104.33162155 | DE |
| 12 | 1.5 | 1.46341463415 | 102.5 | 111.5 | 96.8 | 151224 | 104.9014521 | DE |
| 26 | 3 | 2.9702970297 | 101 | 111.5 | 96 | 188188 | 101.99333791 | DE |
| 52 | 0.5 | 0.48309178744 | 103.5 | 111.5 | 93.2 | 145415 | 101.38910676 | DE |
| 156 | -6.75 | -6.09480812641 | 110.75 | 143.5 | 93.2 | 137219 | 113.20421953 | DE |
| 260 | 8 | 8.33333333333 | 96 | 143.5 | 62 | 142669 | 105.02407327 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719937800 | 105 | 0 | 0.00 | 103.5 | 105 | 103.5 | 144917 |
| 1719851400 | 105 | 2 | 1.94 | 104 | 105 | 104 | 80906 |
| 1719592200 | 103 | 0 | 0.00 | 103.5 | 103.5 | 103 | 72300 |
| 1719505800 | 103 | -0.5 | -0.48 | 103.5 | 104 | 103 | 122774 |
| 1719419400 | 103.5 | 0 | 0.00 | 104 | 104 | 103.5 | 303545 |
| 1719333000 | 103.5 | 0.5 | 0.49 | 103.5 | 104 | 103.5 | 76762 |
| 1719246600 | 103 | -0.5 | -0.48 | 103.5 | 103.5 | 103 | 111449 |
| 1718987400 | 103.5 | -0.25 | -0.24 | 104 | 104 | 103.5 | 35503 |
| 1718901000 | 103.75 | 0 | 0.00 | 103 | 103.75 | 103 | 50233 |
| 1718814600 | 103.75 | 1.75 | 1.72 | 103 | 103.75 | 103 | 51215 |
| 1718728200 | 102 | 0 | 0.00 | 102.5 | 102.5 | 102 | 218160 |
| 1718641800 | 102 | -3.25 | -3.09 | 103.5 | 104.5 | 102 | 170318 |
| 1718382600 | 105.25 | 0.75 | 0.72 | 105.25 | 105.25 | 105.25 | 53942 |
| 1718296200 | 104.5 | 0 | 0.00 | 105.5 | 105.5 | 104.5 | 1208347 |
| 1718209800 | 104.5 | -1.5 | -1.42 | 105 | 105 | 104.5 | 150237 |
| 1718123400 | 106 | 0 | 0.00 | 106 | 106 | 106 | 192877 |
| 1718037000 | 106 | -1 | -0.93 | 106 | 106 | 106 | 52482 |
| 1717777800 | 107 | 0.5 | 0.47 | 106.5 | 107 | 106 | 81615 |
| 1717691400 | 106.5 | -2.25 | -2.07 | 109 | 109 | 106.5 | 64671 |
| 1717605000 | 108.75 | -1 | -0.91 | 109 | 109 | 108.75 | 118180 |
| 1717518600 | 109.75 | 0.75 | 0.69 | 109.75 | 109.75 | 109.75 | 39812 |
| 1717432200 | 109 | 1.5 | 1.40 | 109 | 109 | 109 | 72371 |
| 1717173000 | 107.5 | 0 | 0.00 | 107.5 | 107.5 | 107.5 | 59952 |
| 1717086600 | 107.5 | -2.5 | -2.27 | 107.5 | 107.5 | 107.5 | 94801 |
| 1717000200 | 110 | 0.5 | 0.46 | 108 | 110 | 108 | 76580 |
| 1716913800 | 109.5 | 0 | 0.00 | 111.5 | 111.5 | 109.5 | 156199 |
| 1716568200 | 109.5 | -1 | -0.90 | 109.5 | 109.5 | 109.5 | 226433 |
| 1716481800 | 110.5 | 2 | 1.84 | 108 | 110.5 | 108 | 197591 |
| 1716395400 | 108.5 | -1 | -0.91 | 108.5 | 109 | 108.5 | 89382 |
| 1716309000 | 109.5 | 0.5 | 0.46 | 109.5 | 109.5 | 109.5 | 112758 |
| 1716222600 | 109 | 0 | 0.00 | 111.5 | 111.5 | 109 | 359878 |
| 1715963400 | 109 | 1 | 0.93 | 109 | 109 | 109 | 27616 |
| 1715877000 | 108 | 1 | 0.93 | 108 | 108 | 108 | 128567 |
| 1715790600 | 107 | 0 | 0.00 | 107 | 107 | 107 | 106873 |
| 1715704200 | 107 | -2.25 | -2.06 | 110 | 110 | 107 | 212961 |
| 1715617800 | 109.25 | 1.75 | 1.63 | 108.5 | 109.25 | 108.5 | 99190 |
| 1715358600 | 107.5 | 1 | 0.94 | 107 | 108 | 107 | 69974 |
| 1715272200 | 106.5 | 0.5 | 0.47 | 106.5 | 107 | 106 | 327034 |
| 1715185800 | 106 | 1 | 0.95 | 105.5 | 106 | 105.5 | 262649 |
| 1715099400 | 105 | 1.5 | 1.45 | 104.5 | 105 | 104.5 | 106810 |
| 1714753800 | 103.5 | 2.8 | 2.78 | 104.5 | 104.5 | 103.5 | 161118 |
| 1714667400 | 100.7 | -1.3 | -1.27 | 102 | 102 | 99.6 | 93930 |
| 1714581000 | 102 | 2 | 2.00 | 102.5 | 102.5 | 102 | 107224 |
| 1714494600 | 100 | -2 | -1.96 | 97.8 | 103 | 97.8 | 140614 |
| 1714408200 | 102 | -0.5 | -0.49 | 103 | 103.5 | 102 | 215698 |
| 1714149000 | 102.5 | 2.5 | 2.50 | 102 | 102.5 | 101.5 | 191604 |
| 1714062600 | 100 | -1 | -0.99 | 102.5 | 102.5 | 100 | 129730 |
| 1713976200 | 101 | -1.5 | -1.46 | 98.2 | 102 | 96.8 | 111689 |
| 1713889800 | 102.5 | 0 | 0.00 | 101.5 | 102.5 | 101.5 | 58031 |
| 1713803400 | 102.5 | 3.3 | 3.33 | 102.5 | 102.5 | 102.5 | 75702 |
| 1713544200 | 99.2 | -2.05 | -2.02 | 102 | 102 | 99.2 | 56773 |
| 1713457800 | 101.25 | 1.7 | 1.71 | 103.5 | 103.5 | 101.25 | 27870 |
| 1713371400 | 99.55 | -1.45 | -1.44 | 101 | 102 | 99.55 | 142590 |
| 1713285000 | 101 | -0.75 | -0.74 | 100.5 | 101 | 100.5 | 142416 |
| 1713198600 | 101.75 | -2.25 | -2.16 | 101.75 | 101.75 | 101.75 | 95168 |
| 1712939400 | 104 | 1 | 0.97 | 103 | 104 | 103 | 612376 |
| 1712853000 | 103 | 0.5 | 0.49 | 101 | 103 | 101 | 118645 |
| 1712766600 | 102.5 | 0.75 | 0.74 | 102.5 | 103 | 102.5 | 101951 |
| 1712680200 | 101.75 | -1.75 | -1.69 | 101.75 | 101.75 | 101.75 | 104911 |
| 1712593800 | 103.5 | -0.25 | -0.24 | 101.5 | 103.5 | 101.5 | 164296 |
| 1712334600 | 103.75 | 0 | 0.00 | 102 | 103.75 | 102 | 104357 |
| 1712248200 | 103.75 | 0.25 | 0.24 | 103.5 | 104 | 103.5 | 105938 |
| 1712161800 | 103.5 | 0 | 0.00 | 103 | 103.5 | 103 | 111814 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
