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 | 98.5 | 98.5 | 97 | 210147 | 98.10817105 | DE |
| 4 | 2 | 2.0725388601 | 96.5 | 102 | 94.5 | 314419 | 98.46111369 | DE |
| 12 | 1 | 1.02564102564 | 97.5 | 106.75 | 94.5 | 288671 | 99.65709137 | DE |
| 26 | -4.5 | -4.36893203883 | 103 | 107 | 86.5 | 202645 | 99.36735704 | DE |
| 52 | 6 | 6.48648648649 | 92.5 | 107 | 75 | 160304 | 94.98351082 | DE |
| 156 | -35 | -26.2172284644 | 133.5 | 150.75 | 73 | 131422 | 100.01634546 | DE |
| 260 | 8 | 8.83977900552 | 90.5 | 166 | 73 | 124970 | 106.03752582 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721665800 | 98.5 | 0 | 0.00 | 98.5 | 98.5 | 98.5 | 197687 |
| 1721406600 | 98.5 | 0.5 | 0.51 | 98 | 98.5 | 98 | 91822 |
| 1721320200 | 98 | 1 | 1.03 | 97 | 98 | 97 | 268203 |
| 1721233800 | 97 | -1.5 | -1.52 | 98.5 | 98.5 | 97 | 185071 |
| 1721147400 | 98.5 | -0.5 | -0.51 | 98.5 | 98.5 | 98.5 | 307951 |
| 1721061000 | 99 | 0.5 | 0.51 | 98.5 | 99 | 98.5 | 154480 |
| 1720801800 | 98.5 | -2 | -1.99 | 100.5 | 100.5 | 98.5 | 547264 |
| 1720715400 | 100.5 | 0 | 0.00 | 100.5 | 101 | 100.5 | 124061 |
| 1720629000 | 100.5 | -0.5 | -0.50 | 100.5 | 100.5 | 100.5 | 251278 |
| 1720542600 | 101 | 1 | 1.00 | 99 | 102 | 99 | 419007 |
| 1720456200 | 100 | 1 | 1.01 | 98.5 | 101.5 | 98.5 | 699199 |
| 1720197000 | 99 | 3 | 3.13 | 95.5 | 99 | 95.5 | 1743409 |
| 1720110600 | 96 | 1 | 1.05 | 95.5 | 96 | 95.5 | 529439 |
| 1720024200 | 95 | -0.5 | -0.52 | 95.5 | 95.6 | 95 | 108196 |
| 1719937800 | 95.5 | 0 | 0.00 | 95.5 | 95.5 | 95.5 | 44508 |
| 1719851400 | 95.5 | 0.5 | 0.53 | 95 | 95.5 | 95 | 265480 |
| 1719592200 | 95 | -1 | -1.04 | 94.5 | 95 | 94.5 | 29514 |
| 1719505800 | 96 | 0.6 | 0.63 | 95.5 | 96 | 94.5 | 47831 |
| 1719419400 | 95.4 | -1.1 | -1.14 | 96.5 | 96.5 | 95.4 | 205180 |
| 1719333000 | 96.5 | -0.1 | -0.10 | 96.5 | 96.5 | 96.5 | 68790 |
| 1719246600 | 96.6 | -1 | -1.02 | 97.5 | 98 | 96.5 | 242574 |
| 1718987400 | 97.6 | -0.4 | -0.41 | 99 | 99 | 97.5 | 46556 |
| 1718901000 | 98 | -0.5 | -0.51 | 98.5 | 99 | 98 | 150604 |
| 1718814600 | 98.5 | 2.5 | 2.60 | 97 | 98.5 | 97 | 721784 |
| 1718728200 | 96 | -1 | -1.03 | 97 | 97 | 96 | 57548 |
| 1718641800 | 97 | 0 | 0.00 | 97 | 97 | 96.1 | 80065 |
| 1718382600 | 97 | 0 | 0.00 | 97 | 97 | 97 | 593804 |
| 1718296200 | 97 | 0 | 0.00 | 97 | 97 | 97 | 310535 |
| 1718209800 | 97 | 0 | 0.00 | 97 | 97 | 97 | 173494 |
| 1718123400 | 97 | 0 | 0.00 | 97 | 97 | 97 | 666989 |
| 1718037000 | 97 | 0 | 0.00 | 97 | 97 | 97 | 77670 |
| 1717777800 | 97 | -1 | -1.02 | 98.5 | 98.5 | 97 | 234296 |
| 1717691400 | 98 | -1.5 | -1.51 | 99.5 | 99.5 | 98 | 108035 |
| 1717605000 | 99.5 | 0.5 | 0.51 | 100.5 | 100.5 | 99.5 | 294987 |
| 1717518600 | 99 | -2.5 | -2.46 | 101.5 | 101.5 | 99 | 390567 |
| 1717432200 | 101.5 | 1 | 1.00 | 100.5 | 101.5 | 100.5 | 346711 |
| 1717173000 | 100.5 | -0.5 | -0.50 | 101 | 101.5 | 100 | 264483 |
| 1717086600 | 101 | 0 | 0.00 | 101 | 101 | 101 | 79101 |
| 1717000200 | 101 | -0.5 | -0.49 | 101.5 | 102 | 100.5 | 226723 |
| 1716913800 | 101.5 | 0 | 0.00 | 101.5 | 101.5 | 101.5 | 190652 |
| 1716568200 | 101.5 | -0.5 | -0.49 | 102 | 102 | 101.5 | 421644 |
| 1716481800 | 102 | 1.5 | 1.49 | 100.5 | 102.5 | 100.5 | 381817 |
| 1716395400 | 100.5 | -4.5 | -4.29 | 104.5 | 104.5 | 100.5 | 591725 |
| 1716309000 | 105 | -0.5 | -0.47 | 105.5 | 106 | 105 | 376942 |
| 1716222600 | 105.5 | 1.5 | 1.44 | 104.25 | 106.75 | 104.25 | 1338553 |
| 1715963400 | 104 | 0.5 | 0.48 | 103.5 | 104.5 | 103.5 | 278755 |
| 1715877000 | 103.5 | 2.5 | 2.48 | 101.5 | 104 | 101.5 | 358660 |
| 1715790600 | 101 | 0.5 | 0.50 | 100.5 | 101 | 100.5 | 148999 |
| 1715704200 | 100.5 | 0.5 | 0.50 | 100 | 100.5 | 100 | 118092 |
| 1715617800 | 100 | 0.5 | 0.50 | 99.5 | 100 | 99.5 | 238236 |
| 1715358600 | 99.5 | 0 | 0.00 | 99.5 | 99.5 | 99.5 | 239945 |
| 1715272200 | 99.5 | 1 | 1.02 | 98.5 | 99.5 | 98.5 | 110523 |
| 1715185800 | 98.5 | 0 | 0.00 | 98.5 | 98.5 | 98.5 | 107257 |
| 1715099400 | 98.5 | 0 | 0.00 | 98.5 | 98.5 | 98.5 | 106372 |
| 1714753800 | 98.5 | 0 | 0.00 | 98.5 | 98.5 | 98.5 | 136708 |
| 1714667400 | 98.5 | 0 | 0.00 | 98.5 | 98.5 | 98.5 | 75704 |
| 1714581000 | 98.5 | 0.5 | 0.51 | 98 | 98.5 | 98 | 77966 |
| 1714494600 | 98 | 0.4 | 0.41 | 97.5 | 98 | 97.5 | 89450 |
| 1714408200 | 97.6 | 0.6 | 0.62 | 97 | 97.6 | 96.8 | 65318 |
| 1714149000 | 97 | 0 | 0.00 | 96 | 97 | 96 | 62924 |
| 1714062600 | 97 | -2.6 | -2.61 | 99.5 | 100.15 | 96 | 199178 |
| 1713976200 | 99.6 | -0.4 | -0.40 | 100 | 100 | 99.5 | 92147 |
| 1713889800 | 100 | 0 | 0.00 | 100 | 100 | 100 | 170168 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
