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 | 1.82648401826 | 109.5 | 111.5 | 109.5 | 15151 | 109.5 | DE |
| 4 | -1.5 | -1.32743362832 | 113 | 113 | 109.5 | 24642 | 110.14166465 | DE |
| 12 | 15.5 | 16.1458333333 | 96 | 121.5 | 96 | 199413 | 100.86162434 | DE |
| 26 | 28.5 | 34.3373493976 | 83 | 121.5 | 82.5 | 108343 | 99.64450932 | DE |
| 52 | 34 | 43.8709677419 | 77.5 | 121.5 | 75 | 68249 | 96.81140139 | DE |
| 156 | -23 | -17.1003717472 | 134.5 | 146 | 63.5 | 67404 | 94.65001859 | DE |
| 260 | 34 | 43.8709677419 | 77.5 | 146 | 44 | 63119 | 91.07829617 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720801800 | 111.5 | 2 | 1.83 | 110 | 111.5 | 110 | 55945 |
| 1720715400 | 109.5 | 0 | 0.00 | 109.5 | 109.5 | 109.5 | 17901 |
| 1720629000 | 109.5 | 0 | 0.00 | 109.5 | 109.5 | 109.5 | 39628 |
| 1720542600 | 109.5 | 0 | 0.00 | 109.5 | 109.5 | 109.5 | 7138 |
| 1720456200 | 109.5 | 0 | 0.00 | 109.5 | 109.5 | 109.5 | 7056 |
| 1720197000 | 109.5 | 0 | 0.00 | 109.5 | 109.5 | 109.5 | 4032 |
| 1720110600 | 109.5 | 0 | 0.00 | 109.5 | 109.5 | 109.5 | 35573 |
| 1720024200 | 109.5 | 0 | 0.00 | 109.5 | 109.5 | 109.5 | 61632 |
| 1719937800 | 109.5 | 0 | 0.00 | 109.5 | 109.5 | 109.5 | 21623 |
| 1719851400 | 109.5 | -0.5 | -0.45 | 110 | 110 | 109.5 | 23441 |
| 1719592200 | 110 | 0 | 0.00 | 110 | 110 | 110 | 69785 |
| 1719505800 | 110 | -0.5 | -0.45 | 110.5 | 110.5 | 110 | 42601 |
| 1719419400 | 110.5 | 0 | 0.00 | 110.5 | 110.5 | 110.5 | 16214 |
| 1719333000 | 110.5 | 0 | 0.00 | 110.5 | 110.5 | 110.5 | 20489 |
| 1719246600 | 110.5 | 0 | 0.00 | 110.5 | 110.5 | 110.5 | 28465 |
| 1718987400 | 110.5 | 0 | 0.00 | 110.5 | 110.5 | 110.5 | 26502 |
| 1718901000 | 110.5 | 0 | 0.00 | 110.5 | 110.5 | 110.5 | 7275 |
| 1718814600 | 110.5 | -2.5 | -2.21 | 113 | 113 | 110.5 | 24447 |
| 1718728200 | 113 | 0 | 0.00 | 113 | 113 | 113 | 8650 |
| 1718641800 | 113 | 0 | 0.00 | 113 | 113 | 113 | 24497 |
| 1718382600 | 113 | 2 | 1.80 | 113 | 113 | 113 | 5898 |
| 1718296200 | 111 | -2 | -1.77 | 113 | 113 | 111 | 1697600 |
| 1718209800 | 113 | 0 | 0.00 | 113 | 113 | 113 | 25264 |
| 1718123400 | 113 | 0 | 0.00 | 113 | 113 | 113 | 5979 |
| 1718037000 | 113 | 0.5 | 0.44 | 112.5 | 113 | 112.5 | 15645 |
| 1717777800 | 112.5 | 0 | 0.00 | 112.5 | 112.5 | 112.5 | 44819 |
| 1717691400 | 112.5 | -4 | -3.43 | 116.5 | 116.5 | 112.5 | 38867 |
| 1717605000 | 116.5 | -0.5 | -0.43 | 117 | 117 | 116.5 | 27555 |
| 1717518600 | 117 | -2 | -1.68 | 120 | 120 | 117 | 81654 |
| 1717432200 | 119 | 11.5 | 10.70 | 109 | 121.5 | 109 | 181951 |
| 1717173000 | 107.5 | 0 | 0.00 | 107.5 | 107.5 | 107.5 | 13988 |
| 1717086600 | 107.5 | 1 | 0.94 | 106.5 | 107.5 | 106.5 | 22185 |
| 1717000200 | 106.5 | 0 | 0.00 | 106.5 | 106.5 | 106.5 | 9520 |
| 1716913800 | 106.5 | 0 | 0.00 | 106.5 | 106.5 | 106.5 | 21731 |
| 1716568200 | 106.5 | 0.5 | 0.47 | 106 | 106.5 | 106 | 55624 |
| 1716481800 | 106 | 0 | 0.00 | 106 | 106 | 106 | 13641 |
| 1716395400 | 106 | -1 | -0.93 | 107 | 107 | 106 | 9744 |
| 1716309000 | 107 | 0 | 0.00 | 107 | 107 | 107 | 17006 |
| 1716222600 | 107 | 0 | 0.00 | 107 | 107 | 107 | 4512 |
| 1715963400 | 107 | 0 | 0.00 | 107 | 107 | 107 | 11065 |
| 1715877000 | 107 | 0 | 0.00 | 107 | 107 | 107 | 3837 |
| 1715790600 | 107 | 0.5 | 0.47 | 106.5 | 107 | 106.5 | 32523 |
| 1715704200 | 106.5 | 1.5 | 1.43 | 105 | 106.5 | 105 | 53730 |
| 1715617800 | 105 | -0.5 | -0.47 | 105.5 | 105.5 | 105 | 10617 |
| 1715358600 | 105.5 | 0 | 0.00 | 105.5 | 105.5 | 105.5 | 7694 |
| 1715272200 | 105.5 | 0 | 0.00 | 105.5 | 105.5 | 105.5 | 25363 |
| 1715185800 | 105.5 | -2 | -1.86 | 107.5 | 107.5 | 105.5 | 37979 |
| 1715099400 | 107.5 | 1 | 0.94 | 106.5 | 107.5 | 106.5 | 118204 |
| 1714753800 | 106.5 | 1.5 | 1.43 | 104.5 | 106.5 | 104.5 | 48478 |
| 1714667400 | 105 | 8 | 8.25 | 97 | 107 | 97 | 162687 |
| 1714581000 | 97 | 0 | 0.00 | 97 | 97 | 97 | 7865998 |
| 1714494600 | 97 | 0 | 0.00 | 97 | 97 | 97 | 27294 |
| 1714408200 | 97 | 0 | 0.00 | 97 | 97 | 97 | 69318 |
| 1714149000 | 97 | 0 | 0.00 | 97 | 97 | 97 | 39993 |
| 1714062600 | 97 | 0 | 0.00 | 97 | 97 | 97 | 11573 |
| 1713976200 | 97 | 0.5 | 0.52 | 96.5 | 97 | 96.5 | 59755 |
| 1713889800 | 96.5 | 0.5 | 0.52 | 97.5 | 98.5 | 96.5 | 183334 |
| 1713803400 | 96 | 0 | 0.00 | 96 | 96 | 96 | 14305 |
| 1713544200 | 96 | 0 | 0.00 | 96 | 96 | 96 | 2046 |
| 1713457800 | 96 | 0 | 0.00 | 96 | 96 | 96 | 0 |
| 1713371400 | 96 | 0 | 0.00 | 96 | 96 | 96 | 42642 |
| 1713285000 | 96 | 0 | 0.00 | 96 | 96 | 96 | 17850 |
| 1713198600 | 96 | -0.5 | -0.52 | 96.5 | 96.5 | 96 | 170322 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
