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 | 12.5 | 12.1951219512 | 102.5 | 115.5 | 101.5 | 1369321 | 109.07080268 | DE |
| 4 | 9 | 8.49056603774 | 106 | 118.5 | 98.5 | 1711494 | 108.76682637 | DE |
| 12 | 38 | 49.3506493506 | 77 | 118.5 | 74.5 | 1654330 | 99.89766077 | DE |
| 26 | 42 | 57.5342465753 | 73 | 118.5 | 61.5 | 1219287 | 89.29711546 | DE |
| 52 | 78 | 210.810810811 | 37 | 118.5 | 32.5 | 1169023 | 75.77738185 | DE |
| 156 | 104.5 | 995.238095238 | 10.5 | 118.5 | 8.75 | 619655 | 54.13040691 | DE |
| 260 | 109.25 | 1900 | 5.75 | 118.5 | 5.4 | 510322 | 41.98687361 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742491800 | 112 | 2 | 1.82 | 109 | 113 | 109 | 1552909 |
| 1742405400 | 110 | 6 | 5.77 | 109.5 | 110.5 | 103.5 | 2731010 |
| 1742319000 | 104 | -3.5 | -3.26 | 107.5 | 107.5 | 104 | 565926 |
| 1742232600 | 107.5 | 1 | 0.94 | 106 | 108.5 | 106 | 916551 |
| 1741973400 | 106.5 | 4.5 | 4.41 | 102.5 | 106.5 | 101.5 | 1080209 |
| 1741887000 | 102 | -1 | -0.97 | 103 | 103 | 102 | 239181 |
| 1741800600 | 103 | -1 | -0.96 | 103.5 | 104.5 | 102 | 1310844 |
| 1741714200 | 104 | 0 | 0.00 | 104.5 | 104.5 | 98.5 | 3311735 |
| 1741627800 | 104 | -6.5 | -5.88 | 110.5 | 110.5 | 104 | 1209576 |
| 1741368600 | 110.5 | -1.5 | -1.34 | 111.5 | 111.5 | 109.5 | 714947 |
| 1741282200 | 112 | -3 | -2.61 | 115 | 115.5 | 110.5 | 1606367 |
| 1741195800 | 115 | 3 | 2.68 | 113 | 118.5 | 112.5 | 2536856 |
| 1741109400 | 112 | 3 | 2.75 | 109.5 | 114 | 109.5 | 8577592 |
| 1741023000 | 109 | 4 | 3.81 | 105.5 | 109 | 105.5 | 2138747 |
| 1740763800 | 105 | -1 | -0.94 | 103.5 | 105 | 101.5 | 1050932 |
| 1740677400 | 106 | 1.5 | 1.44 | 104.5 | 106 | 103.5 | 860401 |
| 1740591000 | 104.5 | -1.5 | -1.42 | 105 | 105 | 104.5 | 1033569 |
| 1740504600 | 106 | 2 | 1.92 | 105 | 106 | 104.5 | 552784 |
| 1740418200 | 104 | -1 | -0.95 | 105.5 | 106 | 104 | 1112495 |
| 1740159000 | 105 | -1 | -0.94 | 106 | 106 | 105 | 1127248 |
| 1740072600 | 106 | 5 | 4.95 | 101 | 106 | 101 | 1270316 |
| 1739986200 | 101 | -2 | -1.94 | 102.5 | 102.5 | 100.5 | 1788473 |
| 1739899800 | 103 | -3 | -2.83 | 106 | 106 | 102 | 1117362 |
| 1739813400 | 106 | -1.5 | -1.40 | 107 | 107 | 106 | 449193 |
| 1739554200 | 107.5 | -2.5 | -2.27 | 110 | 110 | 106.5 | 801057 |
| 1739467800 | 110 | -2 | -1.79 | 111.5 | 113.5 | 108.5 | 2305656 |
| 1739381400 | 112 | 5 | 4.67 | 107 | 112 | 107 | 3549155 |
| 1739295000 | 107 | 5 | 4.90 | 102.5 | 107 | 101.5 | 1839327 |
| 1739208600 | 102 | 9.25 | 9.97 | 101.5 | 106 | 101.5 | 3860720 |
| 1738949400 | 92.75 | -0.25 | -0.27 | 91.75 | 93 | 91.75 | 1470939 |
| 1738863000 | 93 | -1 | -1.06 | 94.5 | 94.5 | 90.25 | 1690685 |
| 1738776600 | 94 | -2.5 | -2.59 | 96.75 | 97.75 | 93.5 | 793872 |
| 1738690200 | 96.5 | -3 | -3.02 | 100 | 100 | 93.5 | 2525507 |
| 1738603800 | 99.5 | -1 | -1.00 | 100 | 100.5 | 97.5 | 1499694 |
| 1738344600 | 100.5 | 3.5 | 3.61 | 97 | 101.5 | 97 | 2175713 |
| 1738258200 | 97 | 5.5 | 6.01 | 93.5 | 98.25 | 93.5 | 1215762 |
| 1738171800 | 91.5 | -2.75 | -2.92 | 94.25 | 94.25 | 91.5 | 420852 |
| 1738085400 | 94.25 | -0.75 | -0.79 | 94.25 | 94.5 | 92.75 | 849226 |
| 1737999000 | 95 | -1 | -1.04 | 95.75 | 95.75 | 93.75 | 463143 |
| 1737739800 | 96 | 1 | 1.05 | 94.25 | 96 | 94.25 | 704851 |
| 1737653400 | 95 | 0 | 0.00 | 94.75 | 95.25 | 93.25 | 701614 |
| 1737567000 | 95 | -2 | -2.06 | 95.5 | 95.75 | 93.5 | 494940 |
| 1737480600 | 97 | 2.5 | 2.65 | 94.5 | 97.25 | 94.5 | 1095002 |
| 1737394200 | 94.5 | -1.5 | -1.56 | 95.25 | 95.25 | 94.5 | 442093 |
| 1737135000 | 96 | -1 | -1.03 | 96.5 | 97 | 94 | 871466 |
| 1737048600 | 97 | -1.5 | -1.52 | 98.25 | 99 | 95.5 | 1062950 |
| 1736962200 | 98.5 | -3.5 | -3.43 | 101 | 102 | 97.75 | 1931990 |
| 1736875800 | 102 | 1 | 0.99 | 101 | 102 | 97 | 2507152 |
| 1736789400 | 101 | 10.75 | 11.91 | 96.5 | 101 | 93.25 | 3688941 |
| 1736530200 | 90.25 | 4.75 | 5.56 | 85.5 | 92.5 | 85.5 | 3444732 |
| 1736443800 | 85.5 | 2.5 | 3.01 | 82.5 | 85.5 | 81.75 | 875184 |
| 1736357400 | 83 | 0.75 | 0.91 | 82.25 | 84.25 | 81.25 | 2245156 |
| 1736271000 | 82.25 | 6.25 | 8.22 | 76 | 83 | 76 | 8145247 |
| 1736184600 | 76 | 1 | 1.33 | 75 | 76.25 | 75 | 3030053 |
| 1735925400 | 75 | 0.25 | 0.33 | 75 | 75 | 75 | 62821 |
| 1735839000 | 74.75 | -1.25 | -1.64 | 76 | 76 | 74.5 | 680234 |
| 1735666200 | 76 | 1.25 | 1.67 | 74.75 | 76 | 74.75 | 199687 |
| 1735579800 | 74.75 | -3.25 | -4.17 | 77 | 78 | 74.5 | 806552 |
| 1735320600 | 78 | 1 | 1.30 | 77 | 78 | 77 | 298282 |
| 1735061400 | 77 | 0 | 0.00 | 77 | 77 | 77 | 90198 |
| 1734975000 | 77 | -0.5 | -0.65 | 77.5 | 77.5 | 77 | 142913 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
