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 | 5.2 | 5.36082474227 | 97 | 103 | 91.7 | 894437 | 98.32925091 | DE |
| 4 | 4.2 | 4.28571428571 | 98 | 103 | 89.2 | 1113035 | 94.45584384 | DE |
| 12 | 22.2 | 27.75 | 80 | 108.6 | 77.7 | 1778569 | 95.18712702 | DE |
| 26 | 62.4 | 156.783919598 | 39.8 | 108.6 | 38.95 | 1686150 | 77.78918252 | DE |
| 52 | 66 | 182.320441989 | 36.2 | 108.6 | 28.3 | 1519127 | 58.94965654 | DE |
| 156 | 6.4 | 6.68058455115 | 95.8 | 155 | 28.3 | 1062290 | 66.21789399 | DE |
| 260 | -125.6 | -55.1360842845 | 227.8 | 238 | 28.3 | 1163586 | 86.97233241 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738344600 | 102.2 | 1.2 | 1.19 | 100 | 103 | 100 | 1022204 |
| 1738258200 | 101 | 1.9 | 1.92 | 102.6 | 102.8 | 97.3 | 1587751 |
| 1738171800 | 99.1 | 1.3 | 1.33 | 98 | 99.9 | 96.6 | 866594 |
| 1738085400 | 97.8 | 4.2 | 4.49 | 93 | 98 | 91.7 | 985925 |
| 1737999000 | 93.6 | -1.2 | -1.27 | 93.9 | 94.9 | 93.4 | 620602 |
| 1737739800 | 94.8 | -1.6 | -1.66 | 97 | 97 | 93.6 | 411313 |
| 1737653400 | 96.4 | 3.9 | 4.22 | 91.7 | 96.9 | 91.7 | 1314016 |
| 1737567000 | 92.5 | -1.8 | -1.91 | 95 | 95 | 92.4 | 574238 |
| 1737480600 | 94.3 | 1.8 | 1.95 | 92 | 97.1 | 91.7 | 1746037 |
| 1737394200 | 92.5 | 1.2 | 1.31 | 91.6 | 92.9 | 90.9 | 694992 |
| 1737135000 | 91.3 | -1.2 | -1.30 | 91 | 92.8 | 90.9 | 1050215 |
| 1737048600 | 92.5 | -1.5 | -1.60 | 92.5 | 94.7 | 91.2 | 981368 |
| 1736962200 | 94 | 3.7 | 4.10 | 93 | 94.6 | 91.5 | 1370799 |
| 1736875800 | 90.3 | 0.1 | 0.11 | 89.2 | 91.6 | 89.2 | 1061626 |
| 1736789400 | 90.2 | -0.8 | -0.88 | 92.2 | 92.2 | 89.9 | 913763 |
| 1736530200 | 91 | -2.5 | -2.67 | 90 | 95.2 | 90 | 1830789 |
| 1736443800 | 93.5 | 2.2 | 2.41 | 90.8 | 95 | 89.8 | 1278955 |
| 1736357400 | 91.3 | -2.7 | -2.87 | 93.9 | 93.9 | 91.3 | 1529097 |
| 1736271000 | 94 | -2.5 | -2.59 | 95 | 96.3 | 93.6 | 851032 |
| 1736184600 | 96.5 | -3.2 | -3.21 | 101.8 | 101.8 | 95.4 | 1184707 |
| 1735925400 | 99.7 | 3.4 | 3.53 | 98 | 100.4 | 96 | 1406872 |
| 1735839000 | 96.3 | 2.1 | 2.23 | 93.3 | 97 | 92.4 | 1099785 |
| 1735666200 | 94.2 | 1.1 | 1.18 | 93 | 95 | 93 | 381005 |
| 1735579800 | 93.1 | -0.7 | -0.75 | 90.2 | 93.6 | 90.2 | 570575 |
| 1735320600 | 93.8 | -2 | -2.09 | 96 | 96 | 90.3 | 1449330 |
| 1735061400 | 95.8 | 2.9 | 3.12 | 91.9 | 95.9 | 91.9 | 305389 |
| 1734975000 | 92.9 | -7 | -7.01 | 100 | 100 | 92.7 | 1325617 |
| 1734715800 | 99.9 | 3.5 | 3.63 | 95.1 | 99.9 | 95.1 | 2591299 |
| 1734629400 | 96.4 | 2.1 | 2.23 | 95 | 97 | 93.2 | 2324929 |
| 1734543000 | 94.3 | 6 | 6.80 | 89.2 | 95.9 | 88.8 | 2558234 |
| 1734456600 | 88.3 | -2.7 | -2.97 | 91.3 | 91.3 | 87.5 | 2462127 |
| 1734370200 | 91 | 0.1 | 0.11 | 90.8 | 92 | 90.3 | 575076 |
| 1734111000 | 90.9 | -1.1 | -1.20 | 93 | 93 | 90.6 | 736325 |
| 1734024600 | 92 | -0.5 | -0.54 | 91.6 | 93.5 | 90.6 | 376854 |
| 1733938200 | 92.5 | -1.5 | -1.60 | 94.5 | 94.5 | 92 | 858674 |
| 1733851800 | 94 | 2.5 | 2.73 | 89.1 | 95 | 88.3 | 1789484 |
| 1733765400 | 91.5 | -1.5 | -1.61 | 90 | 93.7 | 89.7 | 1960320 |
| 1733506200 | 93 | 0.5 | 0.54 | 95.1 | 95.1 | 90.7 | 1431336 |
| 1733419800 | 92.5 | -3.8 | -3.95 | 97 | 97 | 90.2 | 5423606 |
| 1733333400 | 96.3 | -2.2 | -2.23 | 99 | 99.4 | 96.3 | 1980228 |
| 1733247000 | 98.5 | -2.1 | -2.09 | 101 | 101 | 97.3 | 1831755 |
| 1733160600 | 100.6 | -3.2 | -3.08 | 104.6 | 105 | 100 | 1138617 |
| 1732901400 | 103.8 | 2.6 | 2.57 | 102 | 104.2 | 101.2 | 710082 |
| 1732815000 | 101.2 | 1.6 | 1.61 | 102 | 102 | 99 | 775058 |
| 1732728600 | 99.6 | -3.2 | -3.11 | 102.4 | 103.4 | 96.3 | 2755960 |
| 1732642200 | 102.8 | -4.2 | -3.93 | 107 | 108.6 | 102.8 | 2371359 |
| 1732555800 | 107 | 5 | 4.90 | 103 | 107.6 | 102.6 | 2567424 |
| 1732296600 | 102 | 0.4 | 0.39 | 100 | 102 | 96.4 | 2298297 |
| 1732210200 | 101.6 | 7.9 | 8.43 | 94.1 | 102 | 93.5 | 12409805 |
| 1732123800 | 93.7 | 2.9 | 3.19 | 90 | 93.9 | 89.5 | 821883 |
| 1732037400 | 90.8 | 0.5 | 0.55 | 86.6 | 90.8 | 86.6 | 763115 |
| 1731951000 | 90.3 | 1.6 | 1.80 | 89.4 | 91.9 | 86 | 1225189 |
| 1731691800 | 88.7 | -1.3 | -1.44 | 90 | 92.6 | 88.1 | 1820997 |
| 1731605400 | 90 | -6 | -6.25 | 94.9 | 94.9 | 87.6 | 4015258 |
| 1731519000 | 96 | 9.6 | 11.11 | 87.2 | 96 | 85.2 | 5282962 |
| 1731432600 | 86.4 | 1.9 | 2.25 | 82 | 88.1 | 82 | 4537151 |
| 1731346200 | 84.5 | 2.1 | 2.55 | 82.4 | 86.4 | 82.2 | 2627607 |
| 1731087000 | 82.4 | 4.2 | 5.37 | 80 | 82.4 | 77.7 | 965036 |
| 1731000600 | 78.2 | 0.3 | 0.39 | 77.9 | 79.5 | 76.8 | 915618 |
| 1730914200 | 77.9 | 0.3 | 0.39 | 79 | 79.7 | 76.8 | 890146 |
| 1730827800 | 77.6 | 1.5 | 1.97 | 75 | 78.2 | 75 | 1027596 |
| 1730741400 | 76.1 | -0.4 | -0.52 | 75 | 78 | 75 | 595451 |
| 1730482200 | 76.5 | -0.8 | -1.03 | 77.9 | 78 | 75.9 | 2163083 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
