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 | -7 | -6.39269406393 | 109.5 | 109.5 | 101 | 107396 | 103.67821115 | DE |
| 4 | -2 | -1.91387559809 | 104.5 | 112.5 | 101 | 104525 | 107.75057541 | DE |
| 12 | -2 | -1.91387559809 | 104.5 | 112.5 | 97.5 | 94722 | 105.08277295 | DE |
| 26 | -14.5 | -12.3931623932 | 117 | 127.5 | 97.5 | 127147 | 110.97343771 | DE |
| 52 | -25.5 | -19.921875 | 128 | 130 | 97 | 100404 | 110.19435558 | DE |
| 156 | -73.5 | -41.7613636364 | 176 | 233.5 | 87 | 124351 | 142.33083124 | DE |
| 260 | 22.5 | 28.125 | 80 | 233.5 | 25.75 | 145959 | 111.1599945 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718987400 | 102.5 | 0 | 0.00 | 102.5 | 102.5 | 102.5 | 54952 |
| 1718901000 | 102.5 | -1 | -0.97 | 103.5 | 103.5 | 102.5 | 67313 |
| 1718814600 | 103.5 | 2 | 1.97 | 104 | 104 | 101 | 275217 |
| 1718728200 | 101.5 | -3.5 | -3.33 | 105 | 105 | 101.5 | 70921 |
| 1718641800 | 105 | -3 | -2.78 | 107.5 | 107.5 | 105 | 83678 |
| 1718382600 | 108 | -1.5 | -1.37 | 109.5 | 109.5 | 107.5 | 39852 |
| 1718296200 | 109.5 | 0 | 0.00 | 109.5 | 109.5 | 109.5 | 62248 |
| 1718209800 | 109.5 | -0.5 | -0.45 | 110 | 110 | 109.5 | 72815 |
| 1718123400 | 110 | 0 | 0.00 | 110 | 110 | 110 | 51176 |
| 1718037000 | 110 | -1.5 | -1.35 | 111.5 | 111.5 | 109.5 | 103875 |
| 1717777800 | 111.5 | 1.5 | 1.36 | 111.5 | 111.5 | 111.5 | 72777 |
| 1717691400 | 110 | 0 | 0.00 | 110 | 111.5 | 110 | 94170 |
| 1717605000 | 110 | 1 | 0.92 | 109 | 110 | 109 | 68953 |
| 1717518600 | 109 | -1 | -0.91 | 107.5 | 109 | 104 | 151427 |
| 1717432200 | 110 | 4 | 3.77 | 107.5 | 112.5 | 107.5 | 537275 |
| 1717173000 | 106 | 0 | 0.00 | 106 | 106 | 106 | 75737 |
| 1717086600 | 106 | 0 | 0.00 | 106 | 106 | 106 | 46572 |
| 1717000200 | 106 | 0 | 0.00 | 106 | 106 | 106 | 24080 |
| 1716913800 | 106 | 0.5 | 0.47 | 105.5 | 106 | 104.25 | 36449 |
| 1716568200 | 105.5 | 1 | 0.96 | 104.5 | 105.5 | 104.5 | 51438 |
| 1716481800 | 104.5 | 0 | 0.00 | 104.5 | 104.5 | 104.5 | 31608 |
| 1716395400 | 104.5 | -1 | -0.95 | 104.5 | 104.5 | 104.5 | 93318 |
| 1716309000 | 105.5 | 1 | 0.96 | 104.5 | 105.5 | 104.5 | 262091 |
| 1716222600 | 104.5 | -1.5 | -1.42 | 107.5 | 107.5 | 104.5 | 129970 |
| 1715963400 | 106 | -1.5 | -1.40 | 107.5 | 108 | 106 | 214473 |
| 1715877000 | 107.5 | 0 | 0.00 | 107.5 | 107.5 | 107.5 | 25392 |
| 1715790600 | 107.5 | 0 | 0.00 | 107.5 | 107.5 | 107.5 | 20846 |
| 1715704200 | 107.5 | -1 | -0.92 | 108.5 | 108.5 | 107.5 | 90511 |
| 1715617800 | 108.5 | 4.5 | 4.33 | 104 | 108.5 | 104 | 144645 |
| 1715358600 | 104 | 2 | 1.96 | 102 | 104 | 102 | 64540 |
| 1715272200 | 102 | 0 | 0.00 | 101.5 | 102 | 99.5 | 58776 |
| 1715185800 | 102 | 0 | 0.00 | 102 | 102 | 101.5 | 52265 |
| 1715099400 | 102 | 0 | 0.00 | 102 | 102 | 102 | 101411 |
| 1714753800 | 102 | 0 | 0.00 | 102 | 102 | 102 | 19125 |
| 1714667400 | 102 | -0.5 | -0.49 | 102.5 | 102.5 | 102 | 57644 |
| 1714581000 | 102.5 | 0 | 0.00 | 102.5 | 102.5 | 102.5 | 50548 |
| 1714494600 | 102.5 | -1 | -0.97 | 103.5 | 103.5 | 102.5 | 71564 |
| 1714408200 | 103.5 | -1.5 | -1.43 | 105 | 105 | 103.5 | 79021 |
| 1714149000 | 105 | -1 | -0.94 | 106 | 106 | 105 | 48002 |
| 1714062600 | 106 | 7.4 | 7.51 | 98 | 106.5 | 98 | 247129 |
| 1713976200 | 98.6 | -4.4 | -4.27 | 102 | 104.5 | 97.5 | 487479 |
| 1713889800 | 103 | 0 | 0.00 | 103 | 103 | 103 | 31689 |
| 1713803400 | 103 | 0 | 0.00 | 103 | 103 | 103 | 51396 |
| 1713544200 | 103 | 0 | 0.00 | 103 | 103 | 103 | 21483 |
| 1713457800 | 103 | 0 | 0.00 | 103 | 103 | 103 | 6255 |
| 1713371400 | 103 | -1 | -0.96 | 104 | 104 | 103 | 27035 |
| 1713285000 | 104 | -1.5 | -1.42 | 104 | 104 | 104 | 27699 |
| 1713198600 | 105.5 | 3 | 2.93 | 104 | 105.5 | 104 | 71435 |
| 1712939400 | 102.5 | 0 | 0.00 | 102.5 | 102.5 | 102.5 | 54248 |
| 1712853000 | 102.5 | 0 | 0.00 | 102.5 | 103 | 102 | 108657 |
| 1712766600 | 102.5 | 0.5 | 0.49 | 101.5 | 102.5 | 101.5 | 38434 |
| 1712680200 | 102 | 0 | 0.00 | 102 | 102 | 100.5 | 155842 |
| 1712593800 | 102 | 0 | 0.00 | 102 | 102 | 101.5 | 102807 |
| 1712334600 | 102 | -2.5 | -2.39 | 104.5 | 104.5 | 102 | 71361 |
| 1712248200 | 104.5 | 0 | 0.00 | 104.5 | 104.5 | 104.5 | 51808 |
| 1712161800 | 104.5 | 0 | 0.00 | 104.5 | 104.5 | 104.5 | 77175 |
| 1712075400 | 104.5 | 0 | 0.00 | 104.5 | 104.5 | 104.5 | 70776 |
| 1711647000 | 104.5 | 1.5 | 1.46 | 103 | 104.5 | 103 | 53179 |
| 1711560600 | 103 | 1 | 0.98 | 102 | 103 | 102 | 110575 |
| 1711474200 | 102 | 0 | 0.00 | 102 | 102 | 102 | 93844 |
| 1711387800 | 102 | -2.5 | -2.39 | 105.5 | 105.5 | 102 | 146118 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
