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 | -0.42 | -0.433973961562 | 96.78 | 97.08 | 95 | 215 | 96.17453416 | DE |
| 4 | -9.14 | -8.663507109 | 105.5 | 108.05 | 95 | 174 | 99.57678064 | DE |
| 12 | -9.09 | -8.62019914651 | 105.45 | 108.05 | 95 | 98 | 101.09918685 | DE |
| 26 | -4.19 | -4.1670810542 | 100.55 | 108.05 | 92.74 | 87 | 98.78960754 | DE |
| 52 | -19.84 | -17.074010327 | 116.2 | 122.8 | 92.74 | 112 | 101.48041285 | DE |
| 156 | -9.94 | -9.35089369708 | 106.3 | 123 | 92.74 | 80 | 103.84746264 | DE |
| 260 | -50.64 | -34.4489795918 | 147 | 150 | 73.5 | 50 | 106.71733138 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739827620 | 95.62 | 0 | 0.00 | 95.62 | 95.62 | 95.62 | 0 |
| 1739568420 | 95.62 | 0.62 | 0.65 | 95.62 | 95.62 | 95.62 | 2 |
| 1739482020 | 95 | 0 | 0.00 | 95 | 95 | 95 | 0 |
| 1739395620 | 95 | -1.24 | -1.29 | 95.48 | 95.48 | 95 | 33 |
| 1739309220 | 96.24 | -1.06 | -1.09 | 96.78 | 97.08 | 96.24 | 609 |
| 1739222820 | 97.3 | -0.68 | -0.69 | 98.54 | 98.54 | 97.3 | 539 |
| 1738963620 | 97.98 | -2.82 | -2.80 | 99.18 | 99.52 | 97.96 | 722 |
| 1738877220 | 100.8 | -4.45 | -4.23 | 104.25 | 104.25 | 100.8 | 70 |
| 1738790820 | 105.25 | 0 | 0.00 | 105.25 | 105.25 | 105.25 | 0 |
| 1738704420 | 105.25 | 0 | 0.00 | 105.25 | 105.25 | 105.25 | 0 |
| 1738618020 | 105.25 | -0.75 | -0.71 | 104.8 | 105.25 | 104.8 | 40 |
| 1738358820 | 106 | -0.8 | -0.75 | 107.1 | 107.1 | 106 | 20 |
| 1738272420 | 106.8 | 0.35 | 0.33 | 106.5 | 107 | 105.7 | 230 |
| 1738186020 | 106.45 | -1.05 | -0.98 | 107.2 | 107.2 | 106.45 | 85 |
| 1738099620 | 107.5 | 0.3 | 0.28 | 107.5 | 108.05 | 107.5 | 41 |
| 1738013220 | 107.2 | 0.85 | 0.80 | 105.3 | 107.2 | 105.3 | 165 |
| 1737754020 | 106.35 | 0.3 | 0.28 | 106.35 | 106.35 | 106.35 | 25 |
| 1737667620 | 106.05 | 0.55 | 0.52 | 105.5 | 106.05 | 105.5 | 4 |
| 1737581220 | 105.5 | 0 | 0.00 | 105.5 | 105.5 | 105.5 | 0 |
| 1737494820 | 105.5 | -0.4 | -0.38 | 105.5 | 105.5 | 105.5 | 18 |
| 1737408420 | 105.9 | 0.4 | 0.38 | 106.65 | 106.65 | 105.9 | 35 |
| 1737149220 | 105.5 | -0.5 | -0.47 | 105.5 | 105.5 | 105.5 | 2 |
| 1737062820 | 106 | 4.05 | 3.97 | 103.1 | 106 | 103.1 | 83 |
| 1736976420 | 101.95 | -1.4 | -1.35 | 102.05 | 102.05 | 101.3 | 165 |
| 1736890020 | 103.35 | 1.7 | 1.67 | 103.35 | 103.35 | 103.35 | 3 |
| 1736803620 | 101.65 | 3.57 | 3.64 | 101.65 | 101.65 | 101.65 | 35 |
| 1736544420 | 98.08 | -0.26 | -0.26 | 98.08 | 98.08 | 98.08 | 10 |
| 1736458020 | 98.34 | 0 | 0.00 | 98.34 | 98.34 | 98.34 | 0 |
| 1736371620 | 98.34 | -2.01 | -2.00 | 98.34 | 98.34 | 98.34 | 17 |
| 1736285220 | 100.35 | 0.35 | 0.35 | 99.86 | 101.05 | 99.86 | 3 |
| 1736198820 | 100 | -2 | -1.96 | 100 | 100 | 100 | 10 |
| 1735939620 | 102 | -0.95 | -0.92 | 102 | 102 | 102 | 2 |
| 1735853220 | 102.95 | 0.55 | 0.54 | 102.95 | 102.95 | 102.95 | 8 |
| 1735594020 | 102.4 | -0.35 | -0.34 | 101.8 | 102.4 | 101.8 | 16 |
| 1735334820 | 102.75 | 0.5 | 0.49 | 102.5 | 103.25 | 102.5 | 104 |
| 1734989220 | 102.25 | 0.3 | 0.29 | 103.25 | 103.4 | 102.25 | 62 |
| 1734730020 | 101.95 | 0.15 | 0.15 | 101.95 | 101.95 | 101.95 | 2 |
| 1734643620 | 101.8 | -1.75 | -1.69 | 102.2 | 102.2 | 101 | 44 |
| 1734557220 | 103.55 | 1.4 | 1.37 | 103.55 | 103.55 | 103.55 | 1 |
| 1734470820 | 102.15 | -1.75 | -1.68 | 103.75 | 104.9 | 102.15 | 402 |
| 1734384420 | 103.9 | 2.25 | 2.21 | 101.95 | 103.9 | 101.95 | 135 |
| 1734125220 | 101.65 | -0.1 | -0.10 | 100.9 | 101.65 | 100.9 | 113 |
| 1734038820 | 101.75 | -1.2 | -1.17 | 101.75 | 101.75 | 101.75 | 14 |
| 1733952420 | 102.95 | -1.6 | -1.53 | 102.75 | 103 | 102.75 | 101 |
| 1733866020 | 104.55 | 1.45 | 1.41 | 104.9 | 104.9 | 104.55 | 64 |
| 1733779620 | 103.1 | 0.05 | 0.05 | 101.9 | 103.1 | 101.9 | 31 |
| 1733520420 | 103.05 | 0 | 0.00 | 103.05 | 103.05 | 103.05 | 0 |
| 1733434020 | 103.05 | -2.2 | -2.09 | 105.45 | 105.85 | 103.05 | 144 |
| 1733347620 | 105.25 | 0 | 0.00 | 105.25 | 105.25 | 105.25 | 0 |
| 1733261220 | 105.25 | -0.65 | -0.61 | 105.35 | 105.35 | 105.25 | 107 |
| 1733174820 | 105.9 | -0.4 | -0.38 | 105.9 | 105.9 | 105.9 | 2 |
| 1732915620 | 106.3 | 0.05 | 0.05 | 107.1 | 107.1 | 106.3 | 47 |
| 1732829220 | 106.25 | 0 | 0.00 | 106.25 | 106.25 | 106.25 | 0 |
| 1732742820 | 106.25 | 0.4 | 0.38 | 105.35 | 106.25 | 105.35 | 52 |
| 1732656420 | 105.85 | -0.35 | -0.33 | 105.45 | 106.55 | 105.45 | 84 |
| 1732570020 | 106.2 | 0.8 | 0.76 | 104.85 | 106.2 | 104.85 | 2 |
| 1732310820 | 105.4 | 1.3 | 1.25 | 105.2 | 105.4 | 105.2 | 19 |
| 1732224420 | 104.1 | -0.75 | -0.72 | 103.15 | 104.1 | 103.15 | 109 |
| 1732138020 | 104.85 | -0.15 | -0.14 | 104.5 | 104.85 | 104.5 | 35 |
| 1732051620 | 105 | -2.5 | -2.33 | 107.35 | 107.35 | 105 | 132 |
| 1731965220 | 107.5 | 3.2 | 3.07 | 106 | 107.5 | 106 | 69 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
