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 | 10 | 8.69565217391 | 115 | 127.5 | 112.5 | 9516 | 115.92293304 | DE |
| 4 | 7.5 | 6.3829787234 | 117.5 | 127.5 | 111.5 | 12607 | 115.5641062 | DE |
| 12 | -26.5 | -17.4917491749 | 151.5 | 154 | 101 | 21213 | 131.42652803 | DE |
| 26 | -48.5 | -27.9538904899 | 173.5 | 194 | 101 | 17030 | 146.28371856 | DE |
| 52 | 13.5 | 12.1076233184 | 111.5 | 194 | 101 | 14559 | 142.89219975 | DE |
| 156 | 57 | 83.8235294118 | 68 | 194 | 63 | 15624 | 123.10721628 | DE |
| 260 | 57.5 | 85.1851851852 | 67.5 | 194 | 40.5 | 16583 | 103.91969144 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721320200 | 119 | 1.5 | 1.28 | 117.5 | 119 | 117.5 | 3790 |
| 1721233800 | 117.5 | 2 | 1.73 | 115.5 | 117.5 | 115.5 | 8292 |
| 1721147400 | 115.5 | 2.5 | 2.21 | 113 | 115.5 | 112.5 | 23961 |
| 1721061000 | 113 | -2.5 | -2.16 | 115.5 | 115.5 | 113 | 3890 |
| 1720801800 | 115.5 | 0.5 | 0.43 | 115 | 115.5 | 115 | 7649 |
| 1720715400 | 115 | 0 | 0.00 | 115 | 115 | 115 | 139 |
| 1720629000 | 115 | 0 | 0.00 | 115 | 115 | 115 | 3310 |
| 1720542600 | 115 | -1 | -0.86 | 116 | 116 | 115 | 8330 |
| 1720456200 | 116 | 2 | 1.75 | 114 | 116 | 114 | 28958 |
| 1720197000 | 114 | 0 | 0.00 | 114 | 114 | 114 | 1223 |
| 1720110600 | 114 | 0 | 0.00 | 114 | 114 | 114 | 3776 |
| 1720024200 | 114 | 1 | 0.88 | 113 | 115 | 113 | 7442 |
| 1719937800 | 113 | -2 | -1.74 | 115 | 115 | 111.5 | 61409 |
| 1719851400 | 115 | -2 | -1.71 | 117 | 117 | 115 | 6337 |
| 1719592200 | 117 | 0 | 0.00 | 117 | 117 | 117 | 11856 |
| 1719505800 | 117 | -1 | -0.85 | 118 | 118 | 117 | 3734 |
| 1719419400 | 118 | 0 | 0.00 | 118 | 118 | 118 | 0 |
| 1719333000 | 118 | 0 | 0.00 | 118 | 118 | 118 | 12759 |
| 1719246600 | 118 | 0 | 0.00 | 118 | 118 | 118 | 16370 |
| 1718987400 | 118 | 0.5 | 0.43 | 117.5 | 120 | 117.5 | 26315 |
| 1718901000 | 117.5 | 0 | 0.00 | 117.5 | 117.5 | 117.5 | 3113 |
| 1718814600 | 117.5 | 0.5 | 0.43 | 117 | 117.5 | 117 | 14930 |
| 1718728200 | 117 | -0.5 | -0.43 | 117 | 117 | 117 | 9077 |
| 1718641800 | 117.5 | -1.5 | -1.26 | 119 | 119 | 107.5 | 74429 |
| 1718382600 | 119 | -12 | -9.16 | 131 | 131 | 101 | 146217 |
| 1718296200 | 131 | -9 | -6.43 | 138 | 138 | 131 | 26382 |
| 1718209800 | 140 | 2 | 1.45 | 138 | 140 | 138 | 16850 |
| 1718123400 | 138 | 1 | 0.73 | 137 | 138 | 137 | 11811 |
| 1718037000 | 137 | 2 | 1.48 | 135 | 140 | 135 | 23611 |
| 1717777800 | 135 | -1.5 | -1.10 | 136.5 | 136.5 | 135 | 36042 |
| 1717691400 | 136.5 | -1.5 | -1.09 | 138 | 138 | 136.5 | 4685 |
| 1717605000 | 138 | 2.5 | 1.85 | 135.5 | 138 | 135.5 | 7349 |
| 1717518600 | 135.5 | 2.5 | 1.88 | 133 | 135.5 | 133 | 13081 |
| 1717432200 | 133 | -9 | -6.34 | 142 | 142 | 132 | 66237 |
| 1717173000 | 142 | 0.5 | 0.35 | 141.5 | 142 | 141.5 | 25321 |
| 1717086600 | 141.5 | -2.5 | -1.74 | 144 | 144 | 141.5 | 11925 |
| 1717000200 | 144 | -3.5 | -2.37 | 147.5 | 147.5 | 144 | 23172 |
| 1716913800 | 147.5 | 0.5 | 0.34 | 149.5 | 152.5 | 146 | 56048 |
| 1716568200 | 147 | 1 | 0.68 | 146 | 147 | 146 | 27657 |
| 1716481800 | 146 | 0 | 0.00 | 146 | 146 | 146 | 13896 |
| 1716395400 | 146 | 0 | 0.00 | 146 | 146 | 146 | 6743 |
| 1716309000 | 146 | 0 | 0.00 | 146 | 146 | 146 | 8328 |
| 1716222600 | 146 | -6.5 | -4.26 | 152.5 | 152.5 | 141 | 41762 |
| 1715963400 | 152.5 | 20.5 | 15.53 | 133 | 154 | 133 | 72369 |
| 1715877000 | 132 | -7 | -5.04 | 139 | 139 | 128.5 | 50252 |
| 1715790600 | 139 | 1 | 0.72 | 138 | 139 | 138 | 10414 |
| 1715704200 | 138 | -8.5 | -5.80 | 146.5 | 146.5 | 131.5 | 86742 |
| 1715617800 | 146.5 | -3 | -2.01 | 149.5 | 149.5 | 146.5 | 4637 |
| 1715358600 | 149.5 | 0 | 0.00 | 149.5 | 149.5 | 149.5 | 5207 |
| 1715272200 | 149.5 | 1 | 0.67 | 148.5 | 149.5 | 148.5 | 3500 |
| 1715185800 | 148.5 | -1 | -0.67 | 149.5 | 149.5 | 148.5 | 5711 |
| 1715099400 | 149.5 | 0 | 0.00 | 149.5 | 149.5 | 149.5 | 8590 |
| 1714753800 | 149.5 | 0 | 0.00 | 149.5 | 149.5 | 149.5 | 0 |
| 1714667400 | 149.5 | -2.5 | -1.64 | 152 | 152 | 149.5 | 8639 |
| 1714581000 | 152 | 3 | 2.01 | 149 | 152 | 149 | 3092 |
| 1714494600 | 149 | -3 | -1.97 | 152 | 152 | 149 | 11015 |
| 1714408200 | 152 | 0 | 0.00 | 152 | 152 | 152 | 6330 |
| 1714149000 | 152 | 0.5 | 0.33 | 151.5 | 152 | 151.5 | 3232 |
| 1714062600 | 151.5 | 0 | 0.00 | 151.5 | 151.5 | 151.5 | 0 |
| 1713976200 | 151.5 | 1.5 | 1.00 | 150 | 151.5 | 150 | 4542 |
| 1713889800 | 150 | 0 | 0.00 | 150 | 150 | 150 | 8675 |
| 1713803400 | 150 | 0 | 0.00 | 150 | 150 | 150 | 6015 |
| 1713544200 | 150 | 0 | 0.00 | 150 | 150 | 150 | 20577 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
