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 | -1 | -0.975609756098 | 102.5 | 103 | 101 | 72151 | 101.58025691 | DE |
| 4 | 2 | 2.01005025126 | 99.5 | 103 | 99 | 156600 | 101.70306405 | DE |
| 12 | 11.5 | 12.7777777778 | 90 | 104.5 | 82 | 248927 | 93.71935754 | DE |
| 26 | 16 | 18.7134502924 | 85.5 | 104.5 | 82 | 186082 | 92.65584943 | DE |
| 52 | 17 | 20.1183431953 | 84.5 | 104.5 | 82 | 236692 | 91.01487949 | DE |
| 156 | 33.5 | 49.2647058824 | 68 | 116.5 | 51.5 | 197923 | 88.99274552 | DE |
| 260 | 70 | 222.222222222 | 31.5 | 116.5 | 20.7 | 185247 | 76.94413644 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734543000 | 101.5 | 0.5 | 0.50 | 101 | 101.5 | 101 | 85228 |
| 1734456600 | 101 | -0.5 | -0.49 | 101.5 | 101.5 | 101 | 124770 |
| 1734370200 | 101.5 | -1 | -0.98 | 102.5 | 102.5 | 101.25 | 78462 |
| 1734111000 | 102.5 | -0.5 | -0.49 | 103 | 103 | 102.5 | 34206 |
| 1734024600 | 103 | 0.5 | 0.49 | 102.5 | 103 | 102.5 | 38088 |
| 1733938200 | 102.5 | 3 | 3.02 | 99.5 | 102.5 | 99.5 | 2053671 |
| 1733851800 | 99.5 | 0.5 | 0.51 | 99.5 | 99.5 | 99.5 | 19895 |
| 1733765400 | 99 | -0.5 | -0.50 | 99.5 | 99.5 | 99 | 128018 |
| 1733506200 | 99.5 | 0 | 0.00 | 99.5 | 99.5 | 99.5 | 14391 |
| 1733419800 | 99.5 | 0 | 0.00 | 99.5 | 99.5 | 99.5 | 77008 |
| 1733333400 | 99.5 | 0 | 0.00 | 99.5 | 99.5 | 99.5 | 67539 |
| 1733247000 | 99.5 | 0 | 0.00 | 99.5 | 99.5 | 99.5 | 14972 |
| 1733160600 | 99.5 | 0 | 0.00 | 99.5 | 99.5 | 99.5 | 21981 |
| 1732901400 | 99.5 | 0 | 0.00 | 99.5 | 99.5 | 99.5 | 44487 |
| 1732815000 | 99.5 | 0 | 0.00 | 99.5 | 99.5 | 99.5 | 135404 |
| 1732728600 | 99.5 | 0 | 0.00 | 99.5 | 99.5 | 99.5 | 54934 |
| 1732642200 | 99.5 | -2.5 | -2.45 | 99.5 | 99.5 | 99.5 | 27879 |
| 1732555800 | 102 | 2.5 | 2.51 | 99.5 | 102 | 99.5 | 21010 |
| 1732296600 | 99.5 | 0 | 0.00 | 99.5 | 99.5 | 99.5 | 59592 |
| 1732210200 | 99.5 | 0 | 0.00 | 99.5 | 99.5 | 99.5 | 30462 |
| 1732123800 | 99.5 | -1.5 | -1.49 | 99.5 | 99.5 | 99.5 | 240062 |
| 1732037400 | 101 | 1.5 | 1.51 | 99.5 | 101 | 99.5 | 45364 |
| 1731951000 | 99.5 | -1.5 | -1.49 | 101 | 101 | 99.5 | 98062 |
| 1731691800 | 101 | 0 | 0.00 | 101 | 101 | 101 | 94450 |
| 1731605400 | 101 | -1.5 | -1.46 | 102.5 | 104.5 | 101 | 368255 |
| 1731519000 | 102.5 | 1.5 | 1.49 | 101 | 103 | 101 | 230230 |
| 1731432600 | 101 | 4.5 | 4.66 | 97 | 101 | 97 | 274089 |
| 1731346200 | 96.5 | -0.1 | -0.10 | 96 | 96.5 | 95.5 | 137043 |
| 1731087000 | 96.6 | -0.4 | -0.41 | 97 | 97 | 95.5 | 73119 |
| 1731000600 | 97 | 0.5 | 0.52 | 96 | 97 | 96 | 289815 |
| 1730914200 | 96.5 | 0 | 0.00 | 96.5 | 96.5 | 95.5 | 145785 |
| 1730827800 | 96.5 | -2 | -2.03 | 98.5 | 98.5 | 96.5 | 233392 |
| 1730741400 | 98.5 | -1.5 | -1.50 | 99.5 | 99.5 | 98.5 | 99685 |
| 1730482200 | 100 | 0 | 0.00 | 99 | 100 | 99 | 225457 |
| 1730395800 | 100 | 2.5 | 2.56 | 97.5 | 100 | 97.5 | 272065 |
| 1730309400 | 97.5 | 2.5 | 2.63 | 95 | 97.5 | 95 | 570227 |
| 1730223000 | 95 | 2.5 | 2.70 | 92.5 | 97 | 92.5 | 309899 |
| 1730136600 | 92.5 | 5 | 5.71 | 87.5 | 93 | 87.5 | 411808 |
| 1729873800 | 87.5 | 4.5 | 5.42 | 83 | 88 | 82 | 646205 |
| 1729787400 | 83 | -2 | -2.35 | 83 | 83 | 83 | 627773 |
| 1729701000 | 85 | 0 | 0.00 | 85 | 85 | 82 | 336245 |
| 1729614600 | 85 | -0.5 | -0.58 | 85.5 | 85.5 | 85 | 350950 |
| 1729528200 | 85.5 | -3.5 | -3.93 | 89 | 89 | 84 | 478899 |
| 1729269000 | 89 | -2 | -2.20 | 90 | 90 | 89 | 109079 |
| 1729182600 | 91 | -1 | -1.09 | 92 | 92 | 90 | 573405 |
| 1729096200 | 92 | 0 | 0.00 | 92 | 92 | 92 | 55505 |
| 1729009800 | 92 | 0 | 0.00 | 92 | 92.9 | 91.9 | 62749 |
| 1728923400 | 92 | 1 | 1.10 | 91 | 92 | 91 | 120722 |
| 1728664200 | 91 | 0 | 0.00 | 89.5 | 91.5 | 89.5 | 611212 |
| 1728577800 | 91 | 2 | 2.25 | 88.5 | 91 | 88 | 402377 |
| 1728491400 | 89 | 3.5 | 4.09 | 87 | 89 | 86.5 | 2953615 |
| 1728405000 | 85.5 | 0 | 0.00 | 85.5 | 86 | 85.5 | 80862 |
| 1728318600 | 85.5 | -1 | -1.16 | 86.5 | 86.5 | 85.2 | 74291 |
| 1728059400 | 86.5 | -1 | -1.14 | 87.5 | 87.5 | 86.5 | 15328 |
| 1727973000 | 87.5 | 0 | 0.00 | 87.5 | 87.5 | 87.5 | 51201 |
| 1727886600 | 87.5 | 0 | 0.00 | 87.5 | 87.5 | 87.5 | 74653 |
| 1727800200 | 87.5 | -1 | -1.13 | 88.5 | 88.5 | 87.5 | 55808 |
| 1727713800 | 88.5 | -0.5 | -0.56 | 89 | 89 | 88.5 | 11061 |
| 1727454600 | 89 | -2.8 | -3.05 | 89 | 89 | 89 | 10684 |
| 1727368200 | 91.8 | 1.8 | 2.00 | 90 | 91.8 | 89 | 115567 |
| 1727281800 | 90 | 0 | 0.00 | 90 | 90 | 90 | 25594 |
| 1727195400 | 90 | -0.5 | -0.55 | 90.5 | 90.5 | 89 | 87329 |
| 1727109000 | 90.5 | 0 | 0.00 | 90.5 | 90.5 | 90.5 | 4871 |
| 1726849800 | 90.5 | 1 | 1.12 | 89.5 | 90.5 | 89.5 | 822021 |
| 1726763400 | 89.5 | -1 | -1.10 | 90.5 | 90.5 | 89.5 | 21147 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
