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 | 4 | 3.52422907489 | 113.5 | 118 | 107.5 | 243505 | 111.24771257 | DE |
| 4 | 13.5 | 12.9807692308 | 104 | 123 | 100 | 362304 | 114.00163626 | DE |
| 12 | 37 | 45.9627329193 | 80.5 | 123 | 80 | 335463 | 98.01853781 | DE |
| 26 | 51 | 76.6917293233 | 66.5 | 123 | 60.5 | 283829 | 86.90991573 | DE |
| 52 | 71 | 152.688172043 | 46.5 | 123 | 38 | 269772 | 73.43270426 | DE |
| 156 | 61 | 107.96460177 | 56.5 | 123 | 21.25 | 207753 | 52.49591151 | DE |
| 260 | 52.5 | 80.7692307692 | 65 | 123 | 21.25 | 189926 | 61.32446081 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735925400 | 117.5 | 6 | 5.38 | 111.5 | 118 | 111.5 | 390968 |
| 1735839000 | 111.5 | 3.5 | 3.24 | 108 | 112 | 108 | 487516 |
| 1735666200 | 108 | -1 | -0.92 | 108 | 108 | 108 | 58704 |
| 1735579800 | 109 | -4.5 | -3.96 | 113.5 | 113.5 | 107.5 | 199081 |
| 1735320600 | 113.5 | 0 | 0.00 | 113.5 | 115.5 | 113.5 | 228717 |
| 1735061400 | 113.5 | 0.5 | 0.44 | 113.5 | 113.5 | 113 | 134093 |
| 1734975000 | 113 | -2 | -1.74 | 113.5 | 114 | 112.5 | 198705 |
| 1734715800 | 115 | -7.5 | -6.12 | 122.5 | 123 | 113.5 | 798128 |
| 1734629400 | 122.5 | -0.5 | -0.41 | 121.5 | 122.5 | 121.5 | 412594 |
| 1734543000 | 123 | 5 | 4.24 | 117.5 | 123 | 117.5 | 543715 |
| 1734456600 | 118 | 3 | 2.61 | 114 | 118 | 114 | 346085 |
| 1734370200 | 115 | 1 | 0.88 | 112.5 | 115 | 112.5 | 168001 |
| 1734111000 | 114 | -1 | -0.87 | 115 | 115 | 112.5 | 388331 |
| 1734024600 | 115 | 3 | 2.68 | 112 | 116 | 112 | 994042 |
| 1733938200 | 112 | 5 | 4.67 | 107 | 113 | 107 | 423207 |
| 1733851800 | 107 | 4 | 3.88 | 103 | 107 | 103 | 206066 |
| 1733765400 | 103 | 1.5 | 1.48 | 103.5 | 103.5 | 100 | 435242 |
| 1733506200 | 101.5 | -2.5 | -2.40 | 104 | 104 | 101.5 | 136948 |
| 1733419800 | 104 | 0 | 0.00 | 102.5 | 104.5 | 102.5 | 404142 |
| 1733333400 | 104 | 5 | 5.05 | 99 | 104 | 99 | 318238 |
| 1733247000 | 99 | 0 | 0.00 | 100 | 101.5 | 99 | 401157 |
| 1733160600 | 99 | -1 | -1.00 | 99 | 99 | 99 | 180286 |
| 1732901400 | 100 | 3 | 3.09 | 96 | 100 | 96 | 380644 |
| 1732815000 | 97 | 8 | 8.99 | 93.5 | 97 | 93 | 475961 |
| 1732728600 | 89 | -1.5 | -1.66 | 90.5 | 90.5 | 89 | 88658 |
| 1732642200 | 90.5 | 1.5 | 1.69 | 89 | 91.5 | 87 | 338108 |
| 1732555800 | 89 | -3.5 | -3.78 | 92.5 | 92.5 | 89 | 274660 |
| 1732296600 | 92.5 | 2.5 | 2.78 | 92.5 | 92.5 | 92.5 | 71749 |
| 1732210200 | 90 | 1 | 1.12 | 89 | 92.5 | 89 | 238875 |
| 1732123800 | 89 | -2 | -2.20 | 91 | 91 | 89 | 72863 |
| 1732037400 | 91 | 3.5 | 4.00 | 87.5 | 93.5 | 87.5 | 787272 |
| 1731951000 | 87.5 | 6.5 | 8.02 | 81 | 87.5 | 81 | 205696 |
| 1731691800 | 81 | -1.5 | -1.82 | 82.5 | 82.5 | 80 | 373875 |
| 1731605400 | 82.5 | -1.5 | -1.79 | 84 | 84.7 | 82.5 | 346748 |
| 1731519000 | 84 | -2 | -2.33 | 86 | 86 | 84 | 166500 |
| 1731432600 | 86 | -2.5 | -2.82 | 88.5 | 88.5 | 86 | 443332 |
| 1731346200 | 88.5 | -4.5 | -4.84 | 92.5 | 92.5 | 88.5 | 427847 |
| 1731087000 | 93 | 2 | 2.20 | 90 | 93 | 89.5 | 339220 |
| 1731000600 | 91 | 5 | 5.81 | 86 | 91 | 86 | 255004 |
| 1730914200 | 86 | -6 | -6.52 | 91 | 91 | 85.5 | 323643 |
| 1730827800 | 92 | -1.5 | -1.60 | 93.5 | 93.5 | 92 | 88609 |
| 1730741400 | 93.5 | 2.5 | 2.75 | 91 | 94.5 | 91 | 368760 |
| 1730482200 | 91 | 5 | 5.81 | 87.5 | 91 | 87.5 | 299407 |
| 1730395800 | 86 | -5 | -5.49 | 89.5 | 89.5 | 86 | 696281 |
| 1730309400 | 91 | 1.6 | 1.79 | 86.5 | 91 | 86.5 | 165950 |
| 1730223000 | 89.4 | -2.1 | -2.30 | 91.5 | 91.5 | 86 | 544994 |
| 1730136600 | 91.5 | 2 | 2.23 | 89.5 | 91.5 | 89.5 | 175492 |
| 1729873800 | 89.5 | -0.5 | -0.56 | 90 | 90.9 | 89 | 188116 |
| 1729787400 | 90 | -3 | -3.23 | 93 | 93 | 90 | 242099 |
| 1729701000 | 93 | 2.4 | 2.65 | 91 | 94 | 91 | 390900 |
| 1729614600 | 90.6 | -2.9 | -3.10 | 93.5 | 93.5 | 89 | 379093 |
| 1729528200 | 93.5 | 7.5 | 8.72 | 87 | 94 | 87 | 838701 |
| 1729269000 | 86 | 1.5 | 1.78 | 84.5 | 86 | 84.5 | 253542 |
| 1729182600 | 84.5 | 1.5 | 1.81 | 83 | 84.5 | 83 | 316917 |
| 1729096200 | 83 | 2.5 | 3.11 | 80.5 | 83 | 80.5 | 838953 |
| 1729009800 | 80.5 | 0 | 0.00 | 80.5 | 80.5 | 80.5 | 86617 |
| 1728923400 | 80.5 | 0 | 0.00 | 80.5 | 80.5 | 80.5 | 71304 |
| 1728664200 | 80.5 | 0 | 0.00 | 80.5 | 80.5 | 80.5 | 101985 |
| 1728577800 | 80.5 | 1.5 | 1.90 | 79 | 80.5 | 79 | 95323 |
| 1728491400 | 79 | -1.5 | -1.86 | 80 | 80 | 77.5 | 140691 |
| 1728405000 | 80.5 | 1.5 | 1.90 | 79 | 81 | 79 | 336182 |
| 1728318600 | 79 | 6 | 8.22 | 74 | 79 | 74 | 502894 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
