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 | 36 | 24 | 150 | 186 | 150 | 15664 | 168.51820759 | DE |
| 4 | 46 | 32.8571428571 | 140 | 186 | 137.5 | 11087 | 151.60512399 | DE |
| 12 | 58.5 | 45.8823529412 | 127.5 | 186 | 127 | 8161 | 144.76983793 | DE |
| 26 | 67.5 | 56.9620253165 | 118.5 | 186 | 118.5 | 7227 | 135.5822138 | DE |
| 52 | 53.5 | 40.3773584906 | 132.5 | 186 | 115 | 6081 | 130.78274843 | DE |
| 156 | 73.5 | 65.3333333333 | 112.5 | 186 | 92.5 | 6310 | 115.25354364 | DE |
| 260 | 23.5 | 14.4615384615 | 162.5 | 186 | 90 | 7441 | 126.87612845 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720024200 | 186 | 8.5 | 4.79 | 177.5 | 186 | 177.5 | 24429 |
| 1719937800 | 177.5 | 2.5 | 1.43 | 175 | 177.5 | 175 | 11020 |
| 1719851400 | 175 | 10 | 6.06 | 170 | 175 | 170 | 26374 |
| 1719592200 | 165 | 2.5 | 1.54 | 167.5 | 172.5 | 165 | 17930 |
| 1719505800 | 162.5 | 10 | 6.56 | 152.5 | 162.5 | 152.5 | 16149 |
| 1719419400 | 152.5 | 2.5 | 1.67 | 150 | 152.5 | 150 | 6846 |
| 1719333000 | 150 | 7.5 | 5.26 | 142.5 | 150 | 142.5 | 17541 |
| 1719246600 | 142.5 | 0 | 0.00 | 142.5 | 142.5 | 142.5 | 10242 |
| 1718987400 | 142.5 | 0 | 0.00 | 142.5 | 142.5 | 142.5 | 15583 |
| 1718901000 | 142.5 | 0 | 0.00 | 142.5 | 142.5 | 142.5 | 14584 |
| 1718814600 | 142.5 | 0 | 0.00 | 142.5 | 142.5 | 142.5 | 1959 |
| 1718728200 | 142.5 | 2.5 | 1.79 | 140 | 142.5 | 140 | 2235 |
| 1718641800 | 140 | 2.5 | 1.82 | 137.5 | 140 | 137.5 | 15865 |
| 1718382600 | 137.5 | 0 | 0.00 | 137.5 | 137.5 | 137.5 | 18568 |
| 1718296200 | 137.5 | -2.5 | -1.79 | 140 | 142.5 | 137.5 | 13084 |
| 1718209800 | 140 | 0 | 0.00 | 140 | 140 | 140 | 15429 |
| 1718123400 | 140 | 0 | 0.00 | 140 | 140 | 140 | 1844 |
| 1718037000 | 140 | 0 | 0.00 | 140 | 140 | 140 | 3194 |
| 1717777800 | 140 | -4 | -2.78 | 140 | 140 | 140 | 0 |
| 1717691400 | 144 | 4 | 2.86 | 140 | 144 | 140 | 846 |
| 1717605000 | 140 | 0 | 0.00 | 140 | 140 | 140 | 1363 |
| 1717518600 | 140 | 0 | 0.00 | 140 | 140 | 140 | 1855 |
| 1717432200 | 140 | 0 | 0.00 | 140 | 140 | 140 | 100512 |
| 1717173000 | 140 | 0 | 0.00 | 140 | 140 | 140 | 25491 |
| 1717086600 | 140 | 0 | 0.00 | 142.5 | 142.5 | 140 | 8837 |
| 1717000200 | 140 | 2.5 | 1.82 | 137.5 | 142.5 | 137.5 | 7337 |
| 1716913800 | 137.5 | 0 | 0.00 | 137.5 | 137.5 | 137.5 | 3499 |
| 1716568200 | 137.5 | 0 | 0.00 | 137.5 | 137.5 | 137.5 | 857 |
| 1716481800 | 137.5 | 0 | 0.00 | 137.5 | 137.5 | 137.5 | 0 |
| 1716395400 | 137.5 | 0 | 0.00 | 137.5 | 137.5 | 137.5 | 0 |
| 1716309000 | 137.5 | 0 | 0.00 | 137.5 | 137.5 | 137.5 | 20 |
| 1716222600 | 137.5 | 0 | 0.00 | 137.5 | 137.5 | 137.5 | 2427 |
| 1715963400 | 137.5 | 0 | 0.00 | 137.5 | 137.5 | 137.5 | 390 |
| 1715877000 | 137.5 | 0 | 0.00 | 137.5 | 137.5 | 137.5 | 6 |
| 1715790600 | 137.5 | 0 | 0.00 | 137.5 | 137.5 | 137.5 | 1208 |
| 1715704200 | 137.5 | 0 | 0.00 | 137.5 | 137.5 | 137.5 | 4751 |
| 1715617800 | 137.5 | 5 | 3.77 | 132.5 | 137.5 | 132.5 | 26055 |
| 1715358600 | 132.5 | 0 | 0.00 | 132.5 | 132.5 | 132.5 | 536 |
| 1715272200 | 132.5 | 0 | 0.00 | 132.5 | 132.5 | 132.5 | 1750 |
| 1715185800 | 132.5 | 0 | 0.00 | 132.5 | 132.5 | 132.5 | 0 |
| 1715099400 | 132.5 | 0 | 0.00 | 132.5 | 132.5 | 132.5 | 2823 |
| 1714753800 | 132.5 | 0 | 0.00 | 132.5 | 132.5 | 132.5 | 0 |
| 1714667400 | 132.5 | 0 | 0.00 | 132.5 | 132.5 | 132.5 | 199 |
| 1714581000 | 132.5 | 0 | 0.00 | 132.5 | 132.5 | 132.5 | 1278 |
| 1714494600 | 132.5 | -2.5 | -1.85 | 135 | 135 | 132.5 | 2108 |
| 1714408200 | 135 | 0 | 0.00 | 135 | 135 | 135 | 1998 |
| 1714149000 | 135 | 0 | 0.00 | 135 | 135 | 135 | 1883 |
| 1714062600 | 135 | 0 | 0.00 | 135 | 135 | 135 | 3161 |
| 1713976200 | 135 | 0 | 0.00 | 135 | 135 | 135 | 139 |
| 1713889800 | 135 | 1.5 | 1.12 | 133.5 | 135 | 133.5 | 4985 |
| 1713803400 | 133.5 | 0 | 0.00 | 133.5 | 133.5 | 133.5 | 1595 |
| 1713544200 | 133.5 | 0 | 0.00 | 133.5 | 133.5 | 133.5 | 1363 |
| 1713457800 | 133.5 | 4 | 3.09 | 129.5 | 133.5 | 129.5 | 4811 |
| 1713371400 | 129.5 | 0 | 0.00 | 129.5 | 129.5 | 129.5 | 3208 |
| 1713285000 | 129.5 | 2.5 | 1.97 | 129.5 | 129.5 | 129.5 | 100 |
| 1713198600 | 127 | -2.5 | -1.93 | 129.5 | 129.5 | 127 | 1239 |
| 1712939400 | 129.5 | -5.5 | -4.07 | 129.5 | 129.5 | 129.5 | 401 |
| 1712853000 | 135 | 5.5 | 4.25 | 129.5 | 135 | 129.5 | 195 |
| 1712766600 | 129.5 | 1 | 0.78 | 127.5 | 129.5 | 127.5 | 4857 |
| 1712680200 | 128.5 | 0 | 0.00 | 128.5 | 128.5 | 128.5 | 328 |
| 1712593800 | 128.5 | 0 | 0.00 | 128.5 | 128.5 | 128.5 | 2387 |
| 1712334600 | 128.5 | 0 | 0.00 | 128.5 | 128.5 | 128.5 | 1197 |
| 1712248200 | 128.5 | 0 | 0.00 | 128.5 | 128.5 | 128.5 | 233 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
