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 | 3.35 | 3.4173212282 | 98.03 | 102.78 | 97.9 | 689 | 100.66953846 | DE |
| 4 | 11.53 | 12.8324986088 | 89.85 | 102.78 | 88 | 648 | 95.85975446 | DE |
| 12 | -7.8 | -7.14416559809 | 109.18 | 110.3 | 88 | 871 | 96.72885633 | DE |
| 26 | -3.62 | -3.44761904762 | 105 | 110.3 | 88 | 766 | 99.33531744 | DE |
| 52 | 11.42 | 12.6945309026 | 89.96 | 110.3 | 77.66 | 703 | 94.85062337 | DE |
| 156 | 18.54 | 22.3804925157 | 82.84 | 110.3 | 72.6 | 678 | 84.8834667 | DE |
| 260 | 34.69 | 52.0167941221 | 66.69 | 110.3 | 63.99 | 601 | 83.99450692 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728505560 | 101.14 | 1.38 | 1.38 | 99.99 | 101.48 | 99.18 | 394 |
| 1728419160 | 99.76 | -2.34 | -2.29 | 102.78 | 102.78 | 99.22 | 1143 |
| 1728332760 | 102.1 | 1 | 0.99 | 101.12 | 102.1 | 100.8 | 1061 |
| 1728073560 | 101.1 | 1.4 | 1.40 | 99.91 | 101.16 | 99.3 | 377 |
| 1727987220 | 99.7 | -0.36 | -0.36 | 99.33 | 99.74 | 99.31 | 316 |
| 1727900820 | 100.06 | 1.1 | 1.11 | 98.03 | 100.06 | 97.9 | 548 |
| 1727814420 | 98.96 | 1.8 | 1.85 | 98.54 | 99.55 | 98.13 | 861 |
| 1727728020 | 97.16 | -0.76 | -0.78 | 98.17 | 98.17 | 97.07 | 666 |
| 1727468760 | 97.92 | 1.09 | 1.13 | 97.4 | 98.16 | 97.11 | 383 |
| 1727382360 | 96.83 | 2.83 | 3.01 | 93.81 | 96.83 | 93.81 | 480 |
| 1727295960 | 94 | -1.18 | -1.24 | 94.53 | 95.32 | 93.83 | 1236 |
| 1727209560 | 95.18 | 0.79 | 0.84 | 94.99 | 96.17 | 94.21 | 429 |
| 1727123160 | 94.39 | 0.24 | 0.25 | 94.72 | 95.2 | 94.34 | 528 |
| 1726864020 | 94.15 | -0.79 | -0.83 | 94.7 | 95.36 | 94.15 | 211 |
| 1726777560 | 94.94 | 1.59 | 1.70 | 93.28 | 95 | 93.28 | 883 |
| 1726691220 | 93.35 | -0.01 | -0.01 | 94.22 | 94.22 | 93.35 | 220 |
| 1726604760 | 93.36 | 0.85 | 0.92 | 92.13 | 93.68 | 92.03 | 713 |
| 1726518420 | 92.51 | 0.59 | 0.64 | 91.82 | 92.53 | 91.56 | 677 |
| 1726259160 | 91.92 | 0.44 | 0.48 | 91.17 | 92.01 | 91.14 | 419 |
| 1726172760 | 91.48 | 1.76 | 1.96 | 91.25 | 91.48 | 90.68 | 275 |
| 1726086360 | 89.72 | -0.22 | -0.24 | 89.85 | 90.58 | 88 | 1525 |
| 1725999960 | 89.94 | -0.36 | -0.40 | 89.75 | 90.71 | 89.04 | 974 |
| 1725913620 | 90.3 | 2.21 | 2.51 | 89.52 | 90.79 | 88.88 | 332 |
| 1725654360 | 88.09 | -2.17 | -2.40 | 90.35 | 91.1 | 88.01 | 715 |
| 1725567960 | 90.26 | -0.84 | -0.92 | 91.35 | 91.46 | 88.69 | 1059 |
| 1725481560 | 91.1 | -2.1 | -2.25 | 92.29 | 92.5 | 91.1 | 1106 |
| 1725395160 | 93.2 | -1.91 | -2.01 | 94.31 | 95.6 | 92.5 | 3489 |
| 1725308760 | 95.11 | 0.03 | 0.03 | 94 | 95.11 | 94 | 2398 |
| 1725049560 | 95.08 | 0.08 | 0.08 | 94.34 | 95.08 | 94.01 | 278 |
| 1724963160 | 95 | 0.81 | 0.86 | 93.42 | 95.15 | 93.4 | 556 |
| 1724876760 | 94.19 | 1.18 | 1.27 | 93.62 | 94.19 | 93.62 | 31 |
| 1724790420 | 93.01 | -0.47 | -0.50 | 94.37 | 94.37 | 92.77 | 464 |
| 1724704020 | 93.48 | -0.13 | -0.14 | 93.92 | 94.75 | 93.21 | 1072 |
| 1724444820 | 93.61 | 0.37 | 0.40 | 94.36 | 95.12 | 93.61 | 442 |
| 1724358420 | 93.24 | 0.09 | 0.10 | 93.71 | 93.82 | 93.1 | 49 |
| 1724271960 | 93.15 | 0.43 | 0.46 | 92.51 | 93.15 | 92.51 | 172 |
| 1724185560 | 92.72 | -1.18 | -1.26 | 93.74 | 94.05 | 92.72 | 727 |
| 1724099220 | 93.9 | 0.46 | 0.49 | 93.67 | 94.2 | 92.99 | 1044 |
| 1723840020 | 93.44 | -1.84 | -1.93 | 94.27 | 95.8 | 93.44 | 2120 |
| 1723753620 | 95.28 | 1.17 | 1.24 | 94.66 | 96.16 | 93.81 | 854 |
| 1723667160 | 94.11 | -0.67 | -0.71 | 94.42 | 95.21 | 92.91 | 874 |
| 1723580760 | 94.78 | 0.66 | 0.70 | 94.37 | 94.79 | 94.37 | 696 |
| 1723494360 | 94.12 | -0.64 | -0.68 | 94.99 | 95 | 94.1 | 1232 |
| 1723235220 | 94.76 | -1.27 | -1.32 | 95.49 | 96.1 | 94.76 | 360 |
| 1723148820 | 96.03 | 4.58 | 5.01 | 90.52 | 96.03 | 90.51 | 1728 |
| 1723062360 | 91.45 | -7.25 | -7.35 | 99.62 | 100.34 | 91.06 | 3270 |
| 1722975960 | 98.7 | 1.76 | 1.82 | 98.38 | 99.54 | 98 | 1140 |
| 1722889620 | 96.94 | -3.14 | -3.14 | 99.35 | 99.38 | 96.18 | 1379 |
| 1722630360 | 100.08 | -4.08 | -3.92 | 103.68 | 104.42 | 98.49 | 1291 |
| 1722544020 | 104.16 | -3.96 | -3.66 | 107.94 | 109.08 | 104.16 | 388 |
| 1722457560 | 108.12 | 1.5 | 1.41 | 107.46 | 108.12 | 106.88 | 229 |
| 1722371220 | 106.62 | -2.02 | -1.86 | 108.52 | 110.3 | 106.54 | 918 |
| 1722284760 | 108.64 | 0.72 | 0.67 | 107.94 | 108.64 | 107.7 | 368 |
| 1722025620 | 107.92 | 1.82 | 1.72 | 105.98 | 107.92 | 105.98 | 362 |
| 1721939160 | 106.1 | 0.1 | 0.09 | 105.68 | 106.62 | 104 | 1732 |
| 1721852820 | 106 | -2.2 | -2.03 | 108.54 | 108.54 | 106 | 330 |
| 1721766420 | 108.2 | 0.72 | 0.67 | 108.48 | 108.62 | 107.78 | 410 |
| 1721679960 | 107.48 | 1.48 | 1.40 | 106.72 | 108.4 | 105.92 | 1551 |
| 1721420760 | 106 | -1.2 | -1.12 | 107.52 | 109.48 | 106 | 1631 |
| 1721334360 | 107.2 | -1 | -0.92 | 107.84 | 108.68 | 107.18 | 367 |
| 1721248020 | 108.2 | -1.22 | -1.11 | 109.18 | 109.22 | 107.5 | 1199 |
| 1721161560 | 109.42 | 2.92 | 2.74 | 107.02 | 109.48 | 107.02 | 1991 |
| 1721075160 | 106.5 | 0.72 | 0.68 | 105.84 | 106.5 | 105.52 | 223 |
| 1720815960 | 105.78 | 1.34 | 1.28 | 105.56 | 105.78 | 104.96 | 714 |
| 1720729560 | 104.44 | 1.64 | 1.60 | 102.78 | 104.5 | 102.76 | 643 |
| 1720643220 | 102.8 | 1.28 | 1.26 | 100.84 | 102.8 | 100.84 | 259 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
