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 | 11 | 8.94308943089 | 123 | 134 | 123 | 15694 | 126.86172707 | DE |
| 4 | 12 | 9.83606557377 | 122 | 134 | 120 | 12501 | 123.90396399 | DE |
| 12 | 6 | 4.6875 | 128 | 134 | 119.5 | 20966 | 122.81026303 | DE |
| 26 | 10 | 8.06451612903 | 124 | 134 | 119.5 | 17735 | 122.84584421 | DE |
| 52 | 31.5 | 30.7317073171 | 102.5 | 134 | 101 | 17537 | 115.12760512 | DE |
| 156 | 37.5 | 38.8601036269 | 96.5 | 134 | 96.5 | 17511 | 110.12678334 | DE |
| 260 | 37.5 | 38.8601036269 | 96.5 | 134 | 96.5 | 17511 | 110.12678334 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735061400 | 134 | 6 | 4.69 | 128 | 134 | 128 | 52078 |
| 1734975000 | 128 | 0 | 0.00 | 128 | 128 | 128 | 0 |
| 1734715800 | 128 | 0 | 0.00 | 128 | 128 | 128 | 382 |
| 1734629400 | 128 | 1 | 0.79 | 127 | 128 | 127 | 4176 |
| 1734543000 | 127 | 3 | 2.42 | 124 | 127 | 124 | 68774 |
| 1734456600 | 124 | 1 | 0.81 | 123 | 124 | 123 | 5136 |
| 1734370200 | 123 | 0.5 | 0.41 | 122.5 | 123 | 122.5 | 13530 |
| 1734111000 | 122.5 | 0 | 0.00 | 122.5 | 122.5 | 122.5 | 0 |
| 1734024600 | 122.5 | 0 | 0.00 | 122.5 | 122.5 | 122.5 | 0 |
| 1733938200 | 122.5 | 0.5 | 0.41 | 122 | 122.5 | 122 | 8638 |
| 1733851800 | 122 | 2 | 1.67 | 120 | 122 | 120 | 30316 |
| 1733765400 | 120 | 0 | 0.00 | 120 | 120 | 120 | 9789 |
| 1733506200 | 120 | 0 | 0.00 | 120 | 120 | 120 | 0 |
| 1733419800 | 120 | -3.5 | -2.83 | 123.5 | 123.5 | 120 | 7514 |
| 1733333400 | 123.5 | 1.5 | 1.23 | 122 | 123.5 | 122 | 77961 |
| 1733247000 | 122 | 0 | 0.00 | 122 | 122 | 122 | 4555 |
| 1733160600 | 122 | 0 | 0.00 | 122 | 122 | 122 | 5856 |
| 1732901400 | 122 | 0 | 0.00 | 122 | 122 | 122 | 318 |
| 1732815000 | 122 | 1 | 0.83 | 121 | 122 | 121 | 7447 |
| 1732728600 | 121 | 0 | 0.00 | 121 | 121 | 121 | 317 |
| 1732642200 | 121 | -1 | -0.82 | 122 | 122 | 121 | 5317 |
| 1732555800 | 122 | 0 | 0.00 | 122 | 122 | 122 | 4916 |
| 1732296600 | 122 | 0 | 0.00 | 122 | 122 | 122 | 0 |
| 1732210200 | 122 | 0 | 0.00 | 122 | 122 | 122 | 0 |
| 1732123800 | 122 | 0 | 0.00 | 122 | 122 | 122 | 0 |
| 1732037400 | 122 | 0 | 0.00 | 122 | 122 | 122 | 7840 |
| 1731951000 | 122 | 0 | 0.00 | 122 | 122 | 122 | 0 |
| 1731691800 | 122 | 0 | 0.00 | 122 | 122 | 122 | 0 |
| 1731605400 | 122 | 0 | 0.00 | 122 | 122 | 122 | 0 |
| 1731519000 | 122 | 0 | 0.00 | 122 | 122 | 122 | 166000 |
| 1731432600 | 122 | 0 | 0.00 | 122 | 122 | 122 | 0 |
| 1731346200 | 122 | 0 | 0.00 | 122 | 122 | 122 | 0 |
| 1731087000 | 122 | 0 | 0.00 | 122 | 122 | 122 | 18 |
| 1731000600 | 122 | 0 | 0.00 | 122 | 122 | 122 | 1000 |
| 1730914200 | 122 | 0 | 0.00 | 122 | 122 | 122 | 0 |
| 1730827800 | 122 | 0 | 0.00 | 122 | 122 | 122 | 11000 |
| 1730741400 | 122 | 0 | 0.00 | 122 | 122 | 122 | 0 |
| 1730482200 | 122 | 0 | 0.00 | 122 | 122 | 122 | 2789 |
| 1730395800 | 122 | 0 | 0.00 | 122 | 122 | 122 | 1289 |
| 1730309400 | 122 | 0 | 0.00 | 122 | 122 | 122 | 0 |
| 1730223000 | 122 | 0 | 0.00 | 122 | 122 | 122 | 5454 |
| 1730136600 | 122 | 0 | 0.00 | 122 | 122 | 122 | 583000 |
| 1729873800 | 122 | 0 | 0.00 | 122 | 122 | 122 | 12704 |
| 1729787400 | 122 | 0 | 0.00 | 122 | 122 | 122 | 20000 |
| 1729701000 | 122 | 0 | 0.00 | 122 | 122 | 122 | 13638 |
| 1729614600 | 122 | 0 | 0.00 | 122 | 122 | 122 | 401 |
| 1729528200 | 122 | 0.5 | 0.41 | 121.5 | 122.5 | 121.5 | 0 |
| 1729269000 | 121.5 | 0.5 | 0.41 | 121 | 121.5 | 119.5 | 5858 |
| 1729182600 | 121 | -0.5 | -0.41 | 121.5 | 121.5 | 121 | 25000 |
| 1729096200 | 121.5 | -1.5 | -1.22 | 122 | 122 | 121 | 3000 |
| 1729009800 | 123 | 0 | 0.00 | 123 | 123 | 123 | 0 |
| 1728923400 | 123 | -2 | -1.60 | 125 | 125 | 123 | 0 |
| 1728664200 | 125 | 0 | 0.00 | 125 | 125 | 125 | 0 |
| 1728577800 | 125 | 1.5 | 1.21 | 123.5 | 125 | 123.5 | 20000 |
| 1728491400 | 123.5 | -3.5 | -2.76 | 127 | 127 | 123.5 | 47326 |
| 1728405000 | 127 | 0 | 0.00 | 127 | 127 | 127 | 0 |
| 1728318600 | 127 | -0.5 | -0.39 | 127.5 | 127.5 | 127 | 15605 |
| 1728059400 | 127.5 | -0.5 | -0.39 | 127.5 | 127.5 | 127.5 | 6064 |
| 1727973000 | 128 | 0 | 0.00 | 128 | 128 | 128 | 0 |
| 1727886600 | 128 | 0 | 0.00 | 128 | 128 | 128 | 141 |
| 1727800200 | 128 | 0 | 0.00 | 128 | 128 | 128 | 54912 |
| 1727713800 | 128 | 0 | 0.00 | 128 | 128 | 128 | 5742 |
| 1727454600 | 128 | 0 | 0.00 | 128 | 128 | 128 | 11538 |
| 1727368200 | 128 | 0.5 | 0.39 | 127.5 | 128 | 127.5 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
