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 | 110 | 111 | 110 | 2752 | 110 | DE |
| 4 | 3 | 2.80373831776 | 107 | 111 | 107 | 8136 | 109.19857546 | DE |
| 12 | 0 | 0 | 110 | 111 | 100 | 6634 | 107.73345783 | DE |
| 26 | 1.5 | 1.38248847926 | 108.5 | 115 | 100 | 7175 | 107.57190734 | DE |
| 52 | -4 | -3.50877192982 | 114 | 143 | 100 | 8035 | 114.82408749 | DE |
| 156 | -35 | -24.1379310345 | 145 | 145 | 100 | 5081 | 117.69301708 | DE |
| 260 | -9.5 | -7.94979079498 | 119.5 | 146.5 | 91 | 5358 | 118.89907918 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738344600 | 110 | 0 | 0.00 | 110 | 110 | 110 | 3760 |
| 1738258200 | 110 | 0 | 0.00 | 110 | 110.5 | 110 | 0 |
| 1738171800 | 110 | 0 | 0.00 | 110 | 110 | 110 | 10000 |
| 1738085400 | 110 | 0 | 0.00 | 110 | 111 | 110 | 0 |
| 1737999000 | 110 | 0 | 0.00 | 110 | 110 | 110 | 0 |
| 1737739800 | 110 | 0 | 0.00 | 110 | 110 | 110 | 268 |
| 1737653400 | 110 | 0 | 0.00 | 110 | 110.5 | 109.5 | 29092 |
| 1737567000 | 110 | 0 | 0.00 | 110 | 110 | 110 | 15455 |
| 1737480600 | 110 | 0 | 0.00 | 110 | 110 | 110 | 1000 |
| 1737394200 | 110 | 1 | 0.92 | 109 | 111 | 109 | 26521 |
| 1737135000 | 109 | -0.5 | -0.46 | 109.5 | 109.5 | 109 | 35373 |
| 1737048600 | 109.5 | 2.5 | 2.34 | 107 | 109.5 | 107 | 4000 |
| 1736962200 | 107 | 0 | 0.00 | 107 | 107.5 | 107 | 1325 |
| 1736875800 | 107 | 0 | 0.00 | 107 | 108.5 | 107 | 0 |
| 1736789400 | 107 | 0 | 0.00 | 107 | 108.5 | 107 | 2142 |
| 1736530200 | 107 | -1 | -0.93 | 108 | 109.5 | 107 | 0 |
| 1736443800 | 108 | 0.5 | 0.47 | 107.5 | 108.5 | 107.5 | 9350 |
| 1736357400 | 107.5 | 0 | 0.00 | 107.5 | 107.5 | 107.5 | 11482 |
| 1736271000 | 107.5 | 0.5 | 0.47 | 107 | 108.5 | 107 | 7250 |
| 1736184600 | 107 | 0 | 0.00 | 107 | 107 | 107 | 5701 |
| 1735925400 | 107 | -0.5 | -0.47 | 107.5 | 107.5 | 107 | 14011 |
| 1735839000 | 107.5 | 0 | 0.00 | 107.5 | 107.5 | 107.5 | 0 |
| 1735666200 | 107.5 | 0 | 0.00 | 107.5 | 107.5 | 104.5 | 7500 |
| 1735579800 | 107.5 | 0 | 0.00 | 107.5 | 107.5 | 107.5 | 1413 |
| 1735320600 | 107.5 | -1 | -0.92 | 108.5 | 108.5 | 107.5 | 9216 |
| 1735061400 | 108.5 | 1 | 0.93 | 108 | 108.5 | 107.5 | 1487 |
| 1734975000 | 107.5 | 0 | 0.00 | 107.5 | 107.5 | 107.5 | 2000 |
| 1734715800 | 107.5 | 0.5 | 0.47 | 107.5 | 107.5 | 106.5 | 12823 |
| 1734629400 | 107 | -2 | -1.83 | 108 | 108 | 107 | 11683 |
| 1734543000 | 109 | 1 | 0.93 | 108 | 109 | 108 | 6093 |
| 1734456600 | 108 | 0 | 0.00 | 108 | 108 | 108 | 0 |
| 1734370200 | 108 | 0.5 | 0.47 | 108 | 108 | 108 | 0 |
| 1734111000 | 107.5 | 0 | 0.00 | 107.5 | 107.5 | 107.5 | 5000 |
| 1734024600 | 107.5 | -1.5 | -1.38 | 109 | 109 | 107.5 | 0 |
| 1733938200 | 109 | 0 | 0.00 | 109 | 109 | 109 | 0 |
| 1733851800 | 109 | 1.5 | 1.40 | 107.5 | 109.5 | 107.5 | 25601 |
| 1733765400 | 107.5 | 0 | 0.00 | 107.5 | 107.5 | 107.5 | 10216 |
| 1733506200 | 107.5 | -0.5 | -0.46 | 108 | 108 | 107.5 | 15605 |
| 1733419800 | 108 | 0 | 0.00 | 108 | 108.5 | 108 | 2008 |
| 1733333400 | 108 | 0 | 0.00 | 108 | 108 | 108 | 754 |
| 1733247000 | 108 | 0 | 0.00 | 108 | 108 | 108 | 9009 |
| 1733160600 | 108 | 0 | 0.00 | 108 | 108 | 108 | 0 |
| 1732901400 | 108 | 1 | 0.93 | 107 | 108 | 107 | 3 |
| 1732815000 | 107 | 1 | 0.94 | 106 | 107 | 106 | 10035 |
| 1732728600 | 106 | 0 | 0.00 | 106 | 106 | 106 | 0 |
| 1732642200 | 106 | 1 | 0.95 | 105 | 106 | 105 | 15441 |
| 1732555800 | 105 | 0 | 0.00 | 105 | 105 | 105 | 1839 |
| 1732296600 | 105 | 5 | 5.00 | 105 | 105 | 105 | 0 |
| 1732210200 | 100 | -4 | -3.85 | 104 | 105.5 | 100 | 14504 |
| 1732123800 | 104 | -2 | -1.89 | 106 | 106 | 104 | 9631 |
| 1732037400 | 106 | 1 | 0.95 | 105.5 | 106 | 105.5 | 15000 |
| 1731951000 | 105 | -1.5 | -1.41 | 106.5 | 107.5 | 105 | 15598 |
| 1731691800 | 106.5 | -1.5 | -1.39 | 108 | 108 | 106.5 | 3 |
| 1731605400 | 108 | 0 | 0.00 | 108 | 108 | 108 | 2000 |
| 1731519000 | 108 | -1.5 | -1.37 | 109 | 109 | 107 | 3 |
| 1731432600 | 109.5 | 0 | 0.00 | 109.5 | 109.5 | 109.5 | 280 |
| 1731346200 | 109.5 | -0.5 | -0.45 | 110 | 110 | 109.5 | 3284 |
| 1731087000 | 110 | 0 | 0.00 | 110 | 110 | 107.5 | 3 |
| 1731000600 | 110 | 3 | 2.80 | 110 | 110 | 110 | 12413 |
| 1730914200 | 107 | 1 | 0.94 | 106.5 | 110 | 106 | 23192 |
| 1730827800 | 106 | 0 | 0.00 | 106 | 106 | 106 | 7000 |
| 1730741400 | 106 | 1 | 0.95 | 105 | 106 | 102 | 1609 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
