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 | -2 | -1.65289256198 | 121 | 121 | 119 | 2680 | 121 | DE |
| 4 | -6.5 | -5.17928286853 | 125.5 | 125.5 | 119 | 4488 | 123.62245099 | DE |
| 12 | 9 | 8.18181818182 | 110 | 129.5 | 103.5 | 10593 | 118.03000562 | DE |
| 26 | 27 | 29.347826087 | 92 | 134.5 | 87.5 | 19933 | 112.0411529 | DE |
| 52 | 24 | 25.2631578947 | 95 | 134.5 | 87 | 15877 | 107.79680201 | DE |
| 156 | 39 | 48.75 | 80 | 134.5 | 63.5 | 13878 | 91.42137485 | DE |
| 260 | -74.5 | -38.5012919897 | 193.5 | 234 | 63.5 | 18217 | 132.02449035 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735925400 | 119 | -2 | -1.65 | 121 | 121 | 119 | 38942 |
| 1735839000 | 121 | 0 | 0.00 | 121 | 121 | 121 | 5751 |
| 1735666200 | 121 | 0 | 0.00 | 121 | 121 | 121 | 698 |
| 1735579800 | 121 | 0 | 0.00 | 121 | 121 | 121 | 1921 |
| 1735320600 | 121 | 0 | 0.00 | 121 | 121 | 121 | 2350 |
| 1735061400 | 121 | 0 | 0.00 | 121 | 121 | 121 | 4500 |
| 1734975000 | 121 | -1 | -0.82 | 122 | 122 | 121 | 9184 |
| 1734715800 | 122 | -1 | -0.81 | 123 | 123 | 122 | 3661 |
| 1734629400 | 123 | -0.5 | -0.40 | 123.5 | 123.5 | 123 | 1542 |
| 1734543000 | 123.5 | -1.5 | -1.20 | 125 | 125 | 122.5 | 7356 |
| 1734456600 | 125 | -0.5 | -0.40 | 125.5 | 125.5 | 125 | 4132 |
| 1734370200 | 125.5 | 0 | 0.00 | 125.5 | 125.5 | 125.5 | 764 |
| 1734111000 | 125.5 | 0 | 0.00 | 125.5 | 125.5 | 125.5 | 1666 |
| 1734024600 | 125.5 | 0 | 0.00 | 125.5 | 125.5 | 125.5 | 18 |
| 1733938200 | 125.5 | 0 | 0.00 | 125.5 | 125.5 | 125.5 | 10000 |
| 1733851800 | 125.5 | 0 | 0.00 | 125.5 | 125.5 | 125.5 | 10220 |
| 1733765400 | 125.5 | 0 | 0.00 | 125.5 | 125.5 | 125.5 | 19 |
| 1733506200 | 125.5 | 0 | 0.00 | 125.5 | 125.5 | 125.5 | 12522 |
| 1733419800 | 125.5 | 0 | 0.00 | 125.5 | 125.5 | 125.5 | 21 |
| 1733333400 | 125.5 | 0 | 0.00 | 125.5 | 125.5 | 125.5 | 12878 |
| 1733247000 | 125.5 | 0.5 | 0.40 | 125 | 125.5 | 125 | 12113 |
| 1733160600 | 125 | 0 | 0.00 | 125 | 125 | 125 | 1145 |
| 1732901400 | 125 | 0 | 0.00 | 125 | 125 | 125 | 2026 |
| 1732815000 | 125 | -0.5 | -0.40 | 125.5 | 125.5 | 125 | 114 |
| 1732728600 | 125.5 | 0 | 0.00 | 125.5 | 125.5 | 125.5 | 15101 |
| 1732642200 | 125.5 | 2 | 1.62 | 124.5 | 125.5 | 124.5 | 13256 |
| 1732555800 | 123.5 | -0.5 | -0.40 | 124 | 124 | 123.5 | 2863 |
| 1732296600 | 124 | 1 | 0.81 | 123 | 124 | 123 | 4339 |
| 1732210200 | 123 | 0 | 0.00 | 123 | 123 | 123 | 0 |
| 1732123800 | 123 | -0.5 | -0.40 | 123.5 | 123.5 | 123 | 0 |
| 1732037400 | 123.5 | 1 | 0.82 | 122.5 | 123.5 | 122 | 15230 |
| 1731951000 | 122.5 | -4.5 | -3.54 | 127 | 127 | 122.5 | 17780 |
| 1731691800 | 127 | 0 | 0.00 | 127 | 127 | 127 | 4145 |
| 1731605400 | 127 | 2.5 | 2.01 | 124.5 | 129.5 | 124.5 | 25504 |
| 1731519000 | 124.5 | 6.5 | 5.51 | 122.5 | 124.5 | 122.5 | 18794 |
| 1731432600 | 118 | -5 | -4.07 | 123 | 123 | 118 | 35494 |
| 1731346200 | 123 | 9 | 7.89 | 114 | 123 | 114 | 37833 |
| 1731087000 | 114 | -6.5 | -5.39 | 120.5 | 120.5 | 114 | 29938 |
| 1731000600 | 120.5 | 11.5 | 10.55 | 109 | 121 | 109 | 99606 |
| 1730914200 | 109 | 0 | 0.00 | 109 | 109 | 109 | 6185 |
| 1730827800 | 109 | 0 | 0.00 | 109 | 109 | 109 | 12138 |
| 1730741400 | 109 | 0 | 0.00 | 109 | 109 | 109 | 12813 |
| 1730482200 | 109 | 0 | 0.00 | 109 | 109 | 109 | 11366 |
| 1730395800 | 109 | 0 | 0.00 | 109 | 109 | 109 | 989 |
| 1730309400 | 109 | 1.5 | 1.40 | 107.5 | 109 | 107.5 | 17550 |
| 1730223000 | 107.5 | 3.5 | 3.37 | 104 | 107.5 | 104 | 25935 |
| 1730136600 | 104 | -6 | -5.45 | 110 | 110 | 103.5 | 34902 |
| 1729873800 | 110 | -1.5 | -1.35 | 111.5 | 111.5 | 110 | 4021 |
| 1729787400 | 111.5 | 0 | 0.00 | 111.5 | 111.5 | 111.5 | 441 |
| 1729701000 | 111.5 | 0 | 0.00 | 111.5 | 111.5 | 111.5 | 462 |
| 1729614600 | 111.5 | -1.5 | -1.33 | 113 | 113 | 111.5 | 5565 |
| 1729528200 | 113 | 0 | 0.00 | 113 | 113 | 113 | 4807 |
| 1729269000 | 113 | 1 | 0.89 | 112 | 113 | 112 | 3589 |
| 1729182600 | 112 | 0.5 | 0.45 | 111.5 | 112 | 111.5 | 4268 |
| 1729096200 | 111.5 | -0.5 | -0.45 | 112 | 112 | 111.5 | 8995 |
| 1729009800 | 112 | 1.5 | 1.36 | 110.5 | 112 | 110.5 | 6119 |
| 1728923400 | 110.5 | 1.5 | 1.38 | 110.5 | 110.5 | 110.5 | 2123 |
| 1728664200 | 109 | -1 | -0.91 | 110 | 110.5 | 109 | 23294 |
| 1728577800 | 110 | 0 | 0.00 | 110 | 110 | 110 | 5972 |
| 1728491400 | 110 | 0.5 | 0.46 | 109.5 | 110 | 109.5 | 16377 |
| 1728405000 | 109.5 | 0 | 0.00 | 109.5 | 109.5 | 109.5 | 4403 |
| 1728318600 | 109.5 | -5.5 | -4.78 | 115 | 115 | 107.5 | 55518 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
