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 | -6 | -5.18582541054 | 115.7 | 115.7 | 106.8 | 19635 | 110.73304507 | DE |
| 4 | -8.1 | -6.87606112054 | 117.8 | 122.1 | 106.8 | 23743 | 112.26982384 | DE |
| 12 | -35.3 | -24.3448275862 | 145 | 156.5 | 106.8 | 22105 | 127.78940311 | DE |
| 26 | -33.1 | -23.1792717087 | 142.8 | 163.8 | 106.8 | 19227 | 137.91441546 | DE |
| 52 | -24.3 | -18.1343283582 | 134 | 163.8 | 106.8 | 16832 | 136.30027987 | DE |
| 156 | -70.5 | -39.1231964484 | 180.2 | 189.9 | 73.7 | 20306 | 129.45243079 | DE |
| 260 | 15.5 | 16.4543524416 | 94.2 | 193.9 | 41.76 | 24250 | 116.90737237 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721665800 | 109.7 | 2.4 | 2.24 | 108.9 | 109.9 | 108 | 62234 |
| 1721406600 | 107.3 | -3.7 | -3.33 | 110.4 | 110.4 | 106.8 | 27528 |
| 1721320200 | 111 | -0.2 | -0.18 | 111.8 | 112.2 | 110.6 | 23585 |
| 1721233800 | 111.2 | -3.4 | -2.97 | 113.7 | 113.7 | 111 | 26514 |
| 1721147400 | 114.6 | 0.3 | 0.26 | 114.3 | 114.6 | 112.7 | 8447 |
| 1721061000 | 114.3 | -0.9 | -0.78 | 115.7 | 115.7 | 113.2 | 12101 |
| 1720801800 | 115.2 | 1.6 | 1.41 | 114.1 | 115.4 | 113.5 | 15050 |
| 1720715400 | 113.6 | 1.5 | 1.34 | 113.1 | 114.7 | 111.4 | 13079 |
| 1720629000 | 112.1 | 0.3 | 0.27 | 111.5 | 112.7 | 111.1 | 21580 |
| 1720542600 | 111.8 | -3.2 | -2.78 | 114.1 | 114.7 | 111.8 | 17793 |
| 1720456200 | 115 | 1.6 | 1.41 | 113.8 | 115.9 | 113.2 | 18819 |
| 1720197000 | 113.4 | -0.6 | -0.53 | 114.5 | 115.2 | 113.4 | 11582 |
| 1720110600 | 114 | -0.6 | -0.52 | 115.3 | 116.5 | 113.7 | 15725 |
| 1720024200 | 114.6 | 1.2 | 1.06 | 114 | 115.7 | 113.8 | 18836 |
| 1719937800 | 113.4 | 1 | 0.89 | 111.8 | 113.4 | 111 | 10137 |
| 1719851400 | 112.4 | 3 | 2.74 | 114.5 | 115.2 | 112.4 | 28518 |
| 1719592200 | 109.4 | 0.6 | 0.55 | 110.8 | 111.5 | 109.1 | 22871 |
| 1719505800 | 108.8 | -2.3 | -2.07 | 111 | 111.9 | 107.9 | 38930 |
| 1719419400 | 111.1 | -1.8 | -1.59 | 113.6 | 114.2 | 109.6 | 39466 |
| 1719333000 | 112.9 | -7.1 | -5.92 | 121.1 | 122.1 | 111.2 | 85727 |
| 1719246600 | 120 | 2.4 | 2.04 | 117.8 | 120.4 | 117.2 | 18567 |
| 1718987400 | 117.6 | -4.1 | -3.37 | 121.1 | 121.2 | 117.5 | 18772 |
| 1718901000 | 121.7 | 4.2 | 3.57 | 117.5 | 122.9 | 117.3 | 28875 |
| 1718814600 | 117.5 | -1.5 | -1.26 | 119.5 | 119.5 | 117.5 | 12774 |
| 1718728200 | 119 | 1.1 | 0.93 | 119.6 | 120.6 | 117.8 | 17639 |
| 1718641800 | 117.9 | -2.3 | -1.91 | 117.9 | 120.9 | 116.5 | 44759 |
| 1718382600 | 120.2 | -4.7 | -3.76 | 124.4 | 125.1 | 118.1 | 58632 |
| 1718296200 | 124.9 | -13.1 | -9.49 | 137.8 | 137.8 | 124.5 | 55644 |
| 1718209800 | 138 | -0.1 | -0.07 | 137.9 | 139 | 136.3 | 15245 |
| 1718123400 | 138.1 | -1.2 | -0.86 | 139.69999 | 140.4 | 137.9 | 14316 |
| 1718037000 | 139.3 | 0.3 | 0.22 | 138.6 | 139.3 | 138.19999 | 19714 |
| 1717777800 | 139 | 0.7 | 0.51 | 138.5 | 139.69999 | 137.69999 | 9043 |
| 1717691400 | 138.3 | 0.3 | 0.22 | 138.69999 | 139.8 | 137.9 | 20624 |
| 1717605000 | 138 | 0.4 | 0.29 | 137.6 | 138.5 | 136.5 | 14121 |
| 1717518600 | 137.6 | -1.4 | -1.01 | 139 | 142 | 137.6 | 14271 |
| 1717432200 | 139 | -0.8 | -0.57 | 140 | 140.5 | 138 | 13958 |
| 1717173000 | 139.8 | 1.2 | 0.87 | 138.6 | 140.19999 | 137.6 | 30767 |
| 1717086600 | 138.6 | 1.3 | 0.95 | 137 | 138.8 | 136.69999 | 7984 |
| 1717000200 | 137.3 | -3.1 | -2.21 | 139.8 | 140.19999 | 137.1 | 22944 |
| 1716913800 | 140.4 | -2.2 | -1.54 | 143.4 | 143.5 | 139.8 | 13013 |
| 1716827400 | 142.6 | 1.9 | 1.35 | 141 | 142.6 | 140.8 | 10336 |
| 1716568200 | 140.69999 | 0.6 | 0.43 | 138.8 | 140.9 | 138.4 | 15172 |
| 1716481800 | 140.1 | -0.3 | -0.21 | 140.4 | 141.8 | 139.8 | 10918 |
| 1716395400 | 140.4 | -2.7 | -1.89 | 141.9 | 141.9 | 139.69999 | 15552 |
| 1716309000 | 143.1 | 0.6 | 0.42 | 142.4 | 144.1 | 142 | 12893 |
| 1716222600 | 142.5 | -1.5 | -1.04 | 144 | 144.5 | 142.5 | 15102 |
| 1715963400 | 144 | -1.6 | -1.10 | 147 | 147.4 | 143 | 19009 |
| 1715877000 | 145.6 | 1.6 | 1.11 | 144.3 | 145.6 | 142.6 | 34581 |
| 1715790600 | 144 | -10.5 | -6.80 | 145 | 148.5 | 139.8 | 117043 |
| 1715704200 | 154.5 | 0.6 | 0.39 | 154.19999 | 156.5 | 152.69999 | 20182 |
| 1715617800 | 153.9 | 3.5 | 2.33 | 152.4 | 154.6 | 151.4 | 19968 |
| 1715358600 | 150.4 | 1 | 0.67 | 149.5 | 151.1 | 149.5 | 7322 |
| 1715272200 | 149.4 | 0.7 | 0.47 | 149.1 | 150.8 | 148.19999 | 10154 |
| 1715185800 | 148.69999 | 0.9 | 0.61 | 148.3 | 149.1 | 146.8 | 7109 |
| 1715099400 | 147.8 | 1.4 | 0.96 | 146.1 | 147.8 | 145.5 | 8571 |
| 1715013000 | 146.4 | 0.6 | 0.41 | 146.9 | 147.8 | 146.3 | 9990 |
| 1714753800 | 145.8 | 1 | 0.69 | 145.4 | 147.69999 | 145.4 | 12094 |
| 1714667400 | 144.8 | 1.3 | 0.91 | 143.9 | 145.4 | 142.69999 | 14846 |
| 1714494600 | 143.5 | -3.4 | -2.31 | 146.5 | 146.5 | 143.4 | 21913 |
| 1714408200 | 146.9 | 2 | 1.38 | 145 | 147 | 144.5 | 13489 |
| 1714149000 | 144.9 | 1.9 | 1.33 | 145.1 | 145.8 | 143.8 | 14497 |
| 1714062600 | 143 | -1 | -0.69 | 144 | 145.1 | 142.1 | 18913 |
| 1713976200 | 144 | 0 | 0.00 | 144.8 | 145.19999 | 143.5 | 15228 |
| 1713889800 | 144 | 1 | 0.70 | 142.5 | 145.1 | 141 | 18250 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
