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 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 103 | -4.2 | -3.92 | 106.3 | 106.65 | 103 | 473 |
| 1736458020 | 107.2 | 0.85 | 0.80 | 107.6 | 107.95 | 107.2 | 354 |
| 1736371620 | 106.35 | -3.95 | -3.58 | 108.65 | 108.65 | 106.3 | 86 |
| 1736285220 | 110.3 | 1.2 | 1.10 | 108.65 | 110.3 | 108.65 | 2 |
| 1736198820 | 109.1 | 0.3 | 0.28 | 109.05 | 109.55 | 109.05 | 57 |
| 1735939620 | 108.8 | 0 | 0.00 | 108.8 | 108.8 | 108.8 | 0 |
| 1735853220 | 108.8 | 1.8 | 1.68 | 108.75 | 109.55 | 108.65 | 23 |
| 1735594020 | 107 | -1.75 | -1.61 | 107.2 | 107.6 | 107 | 62 |
| 1735334820 | 108.75 | 2.1 | 1.97 | 108.7 | 108.8 | 108.7 | 139 |
| 1734989220 | 106.65 | -0.5 | -0.47 | 108 | 108.4 | 106.65 | 262 |
| 1734730020 | 107.15 | 1.4 | 1.32 | 105.1 | 107.75 | 104.55 | 211 |
| 1734643620 | 105.75 | -2.45 | -2.26 | 107.05 | 107.05 | 105.75 | 48 |
| 1734557220 | 108.2 | -0.85 | -0.78 | 108.8 | 109.55 | 108.2 | 290 |
| 1734470820 | 109.05 | 0 | 0.00 | 108.4 | 109.05 | 108.4 | 178 |
| 1734384420 | 109.05 | -2 | -1.80 | 108.35 | 109.05 | 108.35 | 142 |
| 1734125220 | 111.05 | -0.25 | -0.22 | 111.05 | 111.05 | 111.05 | 18 |
| 1734038820 | 111.3 | 0.7 | 0.63 | 110.85 | 111.3 | 110.85 | 65 |
| 1733952420 | 110.6 | 0.6 | 0.55 | 110.6 | 110.6 | 110.6 | 94 |
| 1733866020 | 110 | -2.55 | -2.27 | 110.15 | 110.55 | 110 | 162 |
| 1733779620 | 112.55 | 0.8 | 0.72 | 112 | 112.55 | 112 | 2 |
| 1733520420 | 111.75 | 1.75 | 1.59 | 109.65 | 111.75 | 109.65 | 610 |
| 1733434020 | 110 | -0.7 | -0.63 | 110.65 | 110.65 | 108.8 | 437 |
| 1733347620 | 110.7 | -1.65 | -1.47 | 112.9 | 112.9 | 110.7 | 155 |
| 1733261220 | 112.35 | -0.65 | -0.58 | 112.25 | 112.35 | 111.3 | 288 |
| 1733174820 | 113 | 2 | 1.80 | 111.4 | 113.85 | 111.4 | 8 |
| 1732915620 | 111 | -0.15 | -0.13 | 112.55 | 112.9 | 111 | 341 |
| 1732829220 | 111.15 | 0 | 0.00 | 111.15 | 111.15 | 111.15 | 0 |
| 1732742820 | 111.15 | -1.5 | -1.33 | 111.15 | 111.15 | 111.15 | 5 |
| 1732656420 | 112.65 | -0.3 | -0.27 | 112.8 | 112.8 | 112.65 | 51 |
| 1732570020 | 112.95 | 1.95 | 1.76 | 112.1 | 113.2 | 111.9 | 296 |
| 1732310820 | 111 | -0.2 | -0.18 | 111 | 111 | 111 | 70 |
| 1732224420 | 111.2 | 2.6 | 2.39 | 111.25 | 111.25 | 111.2 | 474 |
| 1732138020 | 108.6 | -0.75 | -0.69 | 109.15 | 109.15 | 108.4 | 163 |
| 1732051620 | 109.35 | -0.5 | -0.46 | 107.8 | 109.35 | 107.8 | 93 |
| 1731965160 | 109.85 | 0 | 0.00 | 109.85 | 109.85 | 109.85 | 0 |
| 1731705960 | 109.85 | -0.9 | -0.81 | 109 | 111.45 | 109 | 348 |
| 1731619560 | 110.75 | 0.35 | 0.32 | 110.45 | 110.75 | 110.2 | 39 |
| 1731533160 | 110.4 | 0.35 | 0.32 | 108.75 | 111.05 | 108.6 | 670 |
| 1731446820 | 110.05 | 1.4 | 1.29 | 108.7 | 111 | 108.3 | 113 |
| 1731360420 | 108.65 | 4.7 | 4.52 | 104.1 | 108.85 | 104.1 | 188 |
| 1731101220 | 103.95 | -0.2 | -0.19 | 103.7 | 103.95 | 102.8 | 324 |
| 1731014760 | 104.15 | -2.45 | -2.30 | 107 | 107.8 | 104.15 | 367 |
| 1730928360 | 106.6 | 8.6 | 8.78 | 101.05 | 107.45 | 101.05 | 642 |
| 1730841960 | 98 | 2.36 | 2.47 | 96.5 | 98 | 96.5 | 50 |
| 1730755560 | 95.64 | -1.16 | -1.20 | 95.64 | 95.64 | 95.64 | 7 |
| 1730496360 | 96.8 | 2.4 | 2.54 | 96.8 | 96.8 | 95.96 | 95 |
| 1730409960 | 94.4 | -1.74 | -1.81 | 94.2 | 97 | 94.2 | 178 |
| 1730323560 | 96.14 | 4.12 | 4.48 | 92 | 96.14 | 89.92 | 859 |
| 1730237160 | 92.02 | -1.4 | -1.50 | 93.12 | 93.12 | 92.02 | 642 |
| 1730150760 | 93.42 | 1.12 | 1.21 | 92.06 | 93.42 | 91.9 | 75 |
| 1729887960 | 92.3 | 0 | 0.00 | 92.3 | 92.3 | 92.3 | 0 |
| 1729801560 | 92.3 | 0.2 | 0.22 | 93.1 | 93.1 | 92.3 | 280 |
| 1729715160 | 92.1 | 0.7 | 0.77 | 92.2 | 92.6 | 92.1 | 122 |
| 1729628760 | 91.4 | -1.34 | -1.44 | 91.3 | 91.7 | 91.26 | 497 |
| 1729542360 | 92.74 | -1.56 | -1.65 | 94.34 | 94.34 | 92.74 | 393 |
| 1729283160 | 94.3 | -0.14 | -0.15 | 94.3 | 94.3 | 94.3 | 1 |
| 1729196760 | 94.44 | 0 | 0.00 | 94.44 | 94.44 | 94.44 | 0 |
| 1729110360 | 94.44 | -0.3 | -0.32 | 94.38 | 94.44 | 94.28 | 176 |
| 1729023960 | 94.74 | 0.74 | 0.79 | 94.36 | 95.46 | 93.82 | 426 |
| 1728937620 | 94 | 2.48 | 2.71 | 92.34 | 94 | 92.14 | 328 |
| 1728678360 | 91.52 | 0.64 | 0.70 | 90.72 | 91.52 | 90.72 | 120 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
