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 | -9 | -8.57142857143 | 105 | 106 | 96 | 24 | 104.38421053 | DE |
| 4 | -1.5 | -1.53846153846 | 97.5 | 109 | 96 | 27 | 104.85430464 | DE |
| 12 | 0 | 0 | 96 | 109 | 90.5 | 33 | 98.05639098 | DE |
| 26 | 14 | 17.0731707317 | 82 | 109 | 74.5 | 33 | 92.75960384 | DE |
| 52 | 18 | 23.0769230769 | 78 | 109 | 66 | 40 | 85.239253 | DE |
| 156 | 45 | 88.2352941176 | 51 | 109 | 42.8 | 59 | 66.79006575 | DE |
| 260 | 42 | 77.7777777778 | 54 | 109 | 41 | 62 | 63.49177976 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721420760 | 96 | -3.5 | -3.52 | 96 | 96 | 96 | 8 |
| 1721334360 | 99.5 | -6.5 | -6.13 | 99.5 | 99.5 | 99.5 | 9 |
| 1721247960 | 106 | 0 | 0.00 | 106 | 106 | 106 | 0 |
| 1721161560 | 106 | 2 | 1.92 | 106 | 106 | 106 | 10 |
| 1721075160 | 104 | -1 | -0.95 | 104 | 104 | 104 | 19 |
| 1720815960 | 105 | -1 | -0.94 | 105 | 105 | 105 | 57 |
| 1720729560 | 106 | -3 | -2.75 | 106 | 107 | 106 | 123 |
| 1720643160 | 109 | 0 | 0.00 | 109 | 109 | 109 | 0 |
| 1720556760 | 109 | 0 | 0.00 | 109 | 109 | 109 | 0 |
| 1720470360 | 109 | 5 | 4.81 | 109 | 109 | 109 | 14 |
| 1720211220 | 104 | 0 | 0.00 | 104 | 104 | 104 | 2 |
| 1720124820 | 104 | 0 | 0.00 | 104 | 104 | 104 | 0 |
| 1720038420 | 104 | -1 | -0.95 | 104 | 104 | 104 | 25 |
| 1719952020 | 105 | 4 | 3.96 | 105 | 105 | 105 | 20 |
| 1719865620 | 101 | 0 | 0.00 | 101 | 101 | 101 | 0 |
| 1719606420 | 101 | 0 | 0.00 | 101 | 101 | 101 | 0 |
| 1719520020 | 101 | 3.5 | 3.59 | 101 | 101 | 101 | 10 |
| 1719433620 | 97.5 | 0 | 0.00 | 97.5 | 97.5 | 97.5 | 0 |
| 1719347220 | 97.5 | 0 | 0.00 | 97.5 | 97.5 | 97.5 | 0 |
| 1719260820 | 97.5 | 0 | 0.00 | 97.5 | 97.5 | 97.5 | 0 |
| 1719001620 | 97.5 | -2.5 | -2.50 | 97.5 | 97.5 | 97.5 | 13 |
| 1718915220 | 100 | 0 | 0.00 | 100 | 100 | 100 | 0 |
| 1718828820 | 100 | 2.5 | 2.56 | 100 | 100 | 100 | 60 |
| 1718742420 | 97.5 | 0 | 0.00 | 97.5 | 97.5 | 97.5 | 0 |
| 1718656020 | 97.5 | 0 | 0.00 | 97.5 | 97.5 | 97.5 | 20 |
| 1718396820 | 97.5 | 0 | 0.00 | 97.5 | 97.5 | 97.5 | 30 |
| 1718310420 | 97.5 | 0 | 0.00 | 97.5 | 97.5 | 97.5 | 0 |
| 1718224020 | 97.5 | 3.5 | 3.72 | 97.5 | 97.5 | 97.5 | 26 |
| 1718137620 | 94 | 0 | 0.00 | 94 | 94 | 94 | 1 |
| 1718051220 | 94 | 0 | 0.00 | 94 | 94 | 94 | 0 |
| 1717792020 | 94 | 3.5 | 3.87 | 94 | 94 | 94 | 3 |
| 1717705620 | 90.5 | 0 | 0.00 | 90.5 | 90.5 | 90.5 | 0 |
| 1717619220 | 90.5 | 0 | 0.00 | 90.5 | 90.5 | 90.5 | 0 |
| 1717532820 | 90.5 | 0 | 0.00 | 90.5 | 90.5 | 90.5 | 0 |
| 1717446420 | 90.5 | 0 | 0.00 | 90.5 | 90.5 | 90.5 | 0 |
| 1717187220 | 90.5 | -5.5 | -5.73 | 90.5 | 90.5 | 90.5 | 103 |
| 1717100820 | 96 | 0 | 0.00 | 96 | 96 | 96 | 0 |
| 1717014420 | 96 | 0 | 0.00 | 96 | 96 | 96 | 0 |
| 1716928020 | 96 | 2 | 2.13 | 96.5 | 96.5 | 96 | 108 |
| 1716841560 | 94 | -0.5 | -0.53 | 94 | 94 | 94 | 38 |
| 1716582420 | 94.5 | 0 | 0.00 | 94.5 | 94.5 | 94.5 | 0 |
| 1716496020 | 94.5 | 1 | 1.07 | 94.5 | 94.5 | 94.5 | 30 |
| 1716409620 | 93.5 | 1 | 1.08 | 93.5 | 93.5 | 93.5 | 33 |
| 1716323160 | 92.5 | -2 | -2.12 | 92.5 | 92.5 | 92.5 | 30 |
| 1716236820 | 94.5 | 0 | 0.00 | 94.5 | 94.5 | 94.5 | 0 |
| 1715977620 | 94.5 | 0 | 0.00 | 94.5 | 94.5 | 94.5 | 0 |
| 1715891220 | 94.5 | 0 | 0.00 | 94.5 | 94.5 | 94.5 | 0 |
| 1715804820 | 94.5 | -0.5 | -0.53 | 94.5 | 94.5 | 94.5 | 2 |
| 1715718360 | 95 | 0 | 0.00 | 95 | 95 | 95 | 0 |
| 1715631960 | 95 | 0.5 | 0.53 | 96 | 96 | 95 | 54 |
| 1715372820 | 94.5 | 0 | 0.00 | 94.5 | 94.5 | 94.5 | 0 |
| 1715286420 | 94.5 | 1 | 1.07 | 94.5 | 94.5 | 94.5 | 49 |
| 1715200020 | 93.5 | 0 | 0.00 | 93.5 | 93.5 | 93.5 | 0 |
| 1715113620 | 93.5 | 0 | 0.00 | 93.5 | 93.5 | 93.5 | 0 |
| 1715027220 | 93.5 | 0 | 0.00 | 93.5 | 93.5 | 93.5 | 0 |
| 1714768020 | 93.5 | -2.5 | -2.60 | 93.5 | 93.5 | 93.5 | 40 |
| 1714681620 | 96 | 0 | 0.00 | 96 | 96 | 96 | 0 |
| 1714508820 | 96 | 0 | 0.00 | 96 | 96 | 96 | 0 |
| 1714422420 | 96 | 2.5 | 2.67 | 96 | 96 | 96 | 2 |
| 1714163220 | 93.5 | 0 | 0.00 | 93.5 | 93.5 | 93.5 | 0 |
| 1714076820 | 93.5 | -1 | -1.06 | 93.5 | 93.5 | 93.5 | 8 |
| 1713990420 | 94.5 | 8 | 9.25 | 93 | 94.5 | 93 | 73 |
| 1713904020 | 86.5 | 0 | 0.00 | 86.5 | 86.5 | 86.5 | 0 |
| 1713817620 | 86.5 | 0 | 0.00 | 86.5 | 86.5 | 86.5 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
