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 | 1.6 | 1.40597539543 | 113.8 | 116.8 | 110.2 | 945 | 112.67587812 | DE |
| 4 | -6.8 | -5.56464811784 | 122.2 | 122.4 | 109 | 831 | 115.97051567 | DE |
| 12 | -4.8 | -3.99334442596 | 120.2 | 130 | 109 | 740 | 119.47600883 | DE |
| 26 | -54.4 | -32.0376914016 | 169.8 | 174.8 | 109 | 822 | 128.74636959 | DE |
| 52 | -13.4 | -10.4037267081 | 128.8 | 174.8 | 109 | 840 | 137.52761521 | DE |
| 156 | -88.1 | -43.2923832924 | 203.5 | 260 | 109 | 2223 | 168.155848 | DE |
| 260 | 6.6 | 6.06617647059 | 108.8 | 260 | 67.8 | 2617 | 157.31194368 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732656420 | 116.8 | 5.2 | 4.66 | 113.4 | 116.8 | 112.6 | 232 |
| 1732570020 | 111.6 | -0.2 | -0.18 | 110.6 | 113.4 | 110.2 | 1656 |
| 1732310820 | 111.8 | -1.2 | -1.06 | 112.6 | 115 | 111.8 | 769 |
| 1732224420 | 113 | 0 | 0.00 | 113 | 115.8 | 113 | 741 |
| 1732138020 | 113 | -1.4 | -1.22 | 113.4 | 115 | 112.2 | 339 |
| 1732051620 | 114.4 | 1.2 | 1.06 | 113.8 | 115 | 111.8 | 1221 |
| 1731965220 | 113.2 | -6 | -5.03 | 121 | 121 | 109 | 4985 |
| 1731705960 | 119.2 | -1.8 | -1.49 | 120 | 120 | 118.8 | 191 |
| 1731619560 | 121 | 1.8 | 1.51 | 118.6 | 121 | 118.6 | 466 |
| 1731533160 | 119.2 | -1.2 | -1.00 | 120.4 | 121.8 | 119.2 | 336 |
| 1731446820 | 120.4 | 0.4 | 0.33 | 119.4 | 122.4 | 119.4 | 444 |
| 1731360420 | 120 | -0.8 | -0.66 | 119.6 | 122.4 | 119.6 | 836 |
| 1731101220 | 120.8 | 0.8 | 0.67 | 119.6 | 120.8 | 119.6 | 508 |
| 1731014760 | 120 | -1 | -0.83 | 122.4 | 122.4 | 119.8 | 922 |
| 1730928360 | 121 | 1.2 | 1.00 | 120.2 | 121 | 120 | 706 |
| 1730841960 | 119.8 | -0.2 | -0.17 | 120 | 121.2 | 119.8 | 243 |
| 1730755560 | 120 | -1 | -0.83 | 121 | 121.8 | 118.2 | 286 |
| 1730496360 | 121 | 0.2 | 0.17 | 120.6 | 121 | 117.6 | 499 |
| 1730409960 | 120.8 | 2.2 | 1.85 | 118.6 | 120.8 | 118 | 522 |
| 1730323560 | 118.6 | -3.2 | -2.63 | 120.2 | 122.4 | 118.6 | 739 |
| 1730237160 | 121.8 | -2.2 | -1.77 | 122.2 | 122.4 | 121.4 | 210 |
| 1730150760 | 124 | 2.2 | 1.81 | 122.2 | 124.6 | 121.6 | 704 |
| 1729888020 | 121.8 | -4.2 | -3.33 | 122.2 | 124 | 121.8 | 1257 |
| 1729801560 | 126 | 1 | 0.80 | 124.8 | 126.8 | 122.2 | 606 |
| 1729715160 | 125 | -1 | -0.79 | 128 | 128 | 125 | 541 |
| 1729628760 | 126 | -0.4 | -0.32 | 126 | 130 | 124 | 708 |
| 1729542360 | 126.4 | 0.4 | 0.32 | 122.8 | 126.4 | 122.8 | 699 |
| 1729283160 | 126 | 1.4 | 1.12 | 124.4 | 126 | 124 | 472 |
| 1729196760 | 124.6 | 1.6 | 1.30 | 122.8 | 124.6 | 119 | 1585 |
| 1729110360 | 123 | 2.8 | 2.33 | 118.6 | 123 | 118.4 | 665 |
| 1729023960 | 120.2 | -1 | -0.83 | 121.2 | 122.6 | 119.6 | 554 |
| 1728937620 | 121.2 | -1.8 | -1.46 | 122.6 | 122.6 | 120.4 | 851 |
| 1728678360 | 123 | -1.8 | -1.44 | 121.6 | 124.6 | 121.6 | 373 |
| 1728591960 | 124.8 | 2.6 | 2.13 | 124.6 | 124.8 | 121.6 | 598 |
| 1728505560 | 122.2 | -2.6 | -2.08 | 124.8 | 124.8 | 122.2 | 140 |
| 1728419160 | 124.8 | 0.4 | 0.32 | 122.2 | 124.8 | 122 | 201 |
| 1728332760 | 124.4 | 0.2 | 0.16 | 122 | 124.6 | 121.6 | 323 |
| 1728073560 | 124.2 | 4 | 3.33 | 121.2 | 124.2 | 121 | 283 |
| 1727987220 | 120.2 | -3.8 | -3.06 | 121 | 122.2 | 120.2 | 58 |
| 1727900820 | 124 | 0.6 | 0.49 | 121.2 | 124 | 120.8 | 405 |
| 1727814420 | 123.4 | 0 | 0.00 | 122.8 | 124.2 | 122.8 | 394 |
| 1727728020 | 123.4 | -0.4 | -0.32 | 121.2 | 123.4 | 120.2 | 1005 |
| 1727468760 | 123.8 | 0 | 0.00 | 123.4 | 123.8 | 120 | 908 |
| 1727382360 | 123.8 | 3.2 | 2.65 | 120.6 | 124.8 | 120.6 | 1765 |
| 1727295960 | 120.6 | 0.8 | 0.67 | 119.4 | 120.6 | 118.8 | 636 |
| 1727209560 | 119.8 | 0.6 | 0.50 | 119.2 | 120.4 | 118.2 | 2484 |
| 1727123160 | 119.2 | -5.4 | -4.33 | 123.2 | 126.4 | 119 | 764 |
| 1726864020 | 124.6 | 1.6 | 1.30 | 122.8 | 126.8 | 122.2 | 550 |
| 1726777560 | 123 | 7.4 | 6.40 | 118.8 | 123.4 | 118 | 669 |
| 1726691220 | 115.6 | 0 | 0.00 | 115.6 | 118 | 115.6 | 381 |
| 1726604760 | 115.6 | -3.6 | -3.02 | 119.6 | 119.6 | 115.6 | 524 |
| 1726518420 | 119.2 | 3.6 | 3.11 | 116.2 | 119.2 | 115.6 | 526 |
| 1726259160 | 115.6 | -2.2 | -1.87 | 118.2 | 118.2 | 115.6 | 296 |
| 1726172760 | 117.8 | 0.4 | 0.34 | 116.4 | 117.8 | 115.4 | 409 |
| 1726086360 | 117.4 | 0.2 | 0.17 | 118.2 | 118.2 | 115.4 | 638 |
| 1725999960 | 117.2 | 1 | 0.86 | 117 | 117.2 | 116.2 | 692 |
| 1725913620 | 116.2 | -1 | -0.85 | 118 | 119.8 | 116.2 | 1216 |
| 1725654360 | 117.2 | -2.6 | -2.17 | 120 | 120.6 | 117.2 | 710 |
| 1725567960 | 119.8 | -0.2 | -0.17 | 119.8 | 119.8 | 118.6 | 117 |
| 1725481560 | 120 | 1.4 | 1.18 | 120.8 | 120.8 | 117.4 | 1304 |
| 1725395160 | 118.6 | -3.4 | -2.79 | 120.2 | 122 | 118.6 | 778 |
| 1725308760 | 122 | 2.4 | 2.01 | 119.8 | 122 | 116.4 | 1503 |
| 1725049560 | 119.6 | 1.8 | 1.53 | 120 | 120.2 | 118.6 | 1711 |
| 1724963160 | 117.8 | -3 | -2.48 | 120.8 | 120.8 | 116 | 1326 |
| 1724876760 | 120.8 | 2 | 1.68 | 119.8 | 120.8 | 118.4 | 403 |
| 1724790420 | 118.8 | 0 | 0.00 | 121.2 | 121.2 | 118.8 | 2274 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
