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 | -2.66666666667 | 150 | 150 | 140.5 | 23015 | 141.78176162 | DE |
| 4 | -1.5 | -1.01694915254 | 147.5 | 150 | 140.5 | 37239 | 146.01715929 | DE |
| 12 | 31.5 | 27.5109170306 | 114.5 | 150 | 114 | 74904 | 134.10878268 | DE |
| 26 | 44.5 | 43.842364532 | 101.5 | 150 | 90.6 | 99011 | 116.95489348 | DE |
| 52 | -32 | -17.9775280899 | 178 | 190 | 90.6 | 164200 | 152.08009323 | DE |
| 156 | -47 | -24.3523316062 | 193 | 275 | 90.6 | 141437 | 180.73804847 | DE |
| 260 | 47 | 47.4747474747 | 99 | 275 | 18.7 | 238562 | 121.59438118 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721665800 | 146 | 5 | 3.55 | 146 | 146 | 146 | 33757 |
| 1721406600 | 141 | -5 | -3.42 | 141 | 141 | 141 | 94995 |
| 1721320200 | 146 | 5.5 | 3.91 | 140.5 | 146 | 140.5 | 14287 |
| 1721233800 | 140.5 | -6.5 | -4.42 | 140.5 | 140.5 | 140.5 | 3020 |
| 1721147400 | 147 | -3 | -2.00 | 147 | 147 | 147 | 1643 |
| 1721061000 | 150 | 1.5 | 1.01 | 150 | 150 | 150 | 1131 |
| 1720801800 | 148.5 | 0.5 | 0.34 | 145.5 | 148.5 | 144 | 202216 |
| 1720715400 | 148 | 3 | 2.07 | 148 | 148 | 148 | 2327 |
| 1720629000 | 145 | 0 | 0.00 | 145.5 | 148 | 145 | 26952 |
| 1720542600 | 145 | 0 | 0.00 | 145 | 145 | 145 | 18092 |
| 1720456200 | 145 | -2 | -1.36 | 147.5 | 150 | 145 | 70682 |
| 1720197000 | 147 | -1.5 | -1.01 | 150 | 150 | 147 | 6377 |
| 1720110600 | 148.5 | 0 | 0.00 | 148.5 | 148.5 | 148.5 | 2304 |
| 1720024200 | 148.5 | 0.5 | 0.34 | 148.5 | 148.5 | 148.5 | 4270 |
| 1719937800 | 148 | 0.5 | 0.34 | 148 | 148 | 148 | 1275 |
| 1719851400 | 147.5 | -2.5 | -1.67 | 150 | 150 | 147.5 | 8892 |
| 1719592200 | 150 | 6 | 4.17 | 149.5 | 150 | 148 | 99226 |
| 1719505800 | 144 | -2 | -1.37 | 144 | 144 | 144 | 170563 |
| 1719419400 | 146 | 0 | 0.00 | 146 | 146 | 146 | 5478 |
| 1719333000 | 146 | -1.5 | -1.02 | 146 | 146 | 146 | 4888 |
| 1719246600 | 147.5 | 0.5 | 0.34 | 147.5 | 147.5 | 147.5 | 6168 |
| 1718987400 | 147 | 1 | 0.68 | 144.5 | 147 | 144.5 | 497212 |
| 1718901000 | 146 | 0 | 0.00 | 144.5 | 146 | 144.5 | 30699 |
| 1718814600 | 146 | 0 | 0.00 | 144.5 | 146 | 144.5 | 6872 |
| 1718728200 | 146 | 2 | 1.39 | 140 | 146 | 140 | 41775 |
| 1718641800 | 144 | 7 | 5.11 | 137.5 | 144 | 137.5 | 30102 |
| 1718382600 | 137 | -4 | -2.84 | 137 | 137 | 137 | 10072 |
| 1718296200 | 141 | 1 | 0.71 | 144.5 | 144.5 | 141 | 9905 |
| 1718209800 | 140 | -1.5 | -1.06 | 140 | 140 | 140 | 573856 |
| 1718123400 | 141.5 | 4.5 | 3.28 | 141.5 | 141.5 | 141.5 | 7864 |
| 1718037000 | 137 | -2 | -1.44 | 137 | 137 | 137 | 7495 |
| 1717777800 | 139 | 1 | 0.72 | 138.5 | 139 | 138.5 | 17822 |
| 1717691400 | 138 | -1.5 | -1.08 | 137.5 | 138 | 137.5 | 21111 |
| 1717605000 | 139.5 | 1 | 0.72 | 140 | 140.5 | 139.5 | 70146 |
| 1717518600 | 138.5 | -5.5 | -3.82 | 142.5 | 144 | 138.5 | 115626 |
| 1717432200 | 144 | 3 | 2.13 | 147 | 147.5 | 144 | 46843 |
| 1717173000 | 141 | -4 | -2.76 | 143 | 145 | 141 | 58361 |
| 1717086600 | 145 | -0.5 | -0.34 | 147.5 | 149.5 | 145 | 45869 |
| 1717000200 | 145.5 | -1.5 | -1.02 | 145 | 148 | 143 | 82126 |
| 1716913800 | 147 | 21.5 | 17.13 | 124 | 147 | 124 | 187896 |
| 1716568200 | 125.5 | -1.5 | -1.18 | 125.5 | 125.5 | 125.5 | 8186 |
| 1716481800 | 127 | 3 | 2.42 | 124 | 127 | 124 | 430164 |
| 1716395400 | 124 | 2 | 1.64 | 121 | 124 | 121 | 50873 |
| 1716309000 | 122 | 4.75 | 4.05 | 119.5 | 122 | 119.5 | 80250 |
| 1716222600 | 117.25 | 3.25 | 2.85 | 117.25 | 117.25 | 117.25 | 6472 |
| 1715963400 | 114 | -1 | -0.87 | 114 | 114 | 114 | 20574 |
| 1715877000 | 115 | -4 | -3.36 | 115 | 115 | 115 | 53808 |
| 1715790600 | 119 | 0 | 0.00 | 116.5 | 119 | 116.5 | 39083 |
| 1715704200 | 119 | 0 | 0.00 | 116.5 | 119 | 116.5 | 17192 |
| 1715617800 | 119 | 1 | 0.85 | 122 | 122 | 119 | 60321 |
| 1715358600 | 118 | 1 | 0.85 | 118.5 | 118.5 | 118 | 31821 |
| 1715272200 | 117 | 1.5 | 1.30 | 117 | 117 | 117 | 119675 |
| 1715185800 | 115.5 | 1.5 | 1.32 | 116 | 116 | 115.5 | 494478 |
| 1715099400 | 114 | -1 | -0.87 | 114 | 117 | 114 | 108700 |
| 1714753800 | 115 | 1 | 0.88 | 114 | 118 | 114 | 48886 |
| 1714667400 | 114 | 0 | 0.00 | 114 | 114 | 114 | 13974 |
| 1714581000 | 114 | -3 | -2.56 | 114 | 114 | 114 | 11728 |
| 1714494600 | 117 | 2.5 | 2.18 | 115 | 117 | 115 | 100214 |
| 1714408200 | 114.5 | 0 | 0.00 | 114.5 | 114.5 | 114.5 | 41609 |
| 1714149000 | 114.5 | -5.5 | -4.58 | 120 | 120 | 114.5 | 87820 |
| 1714062600 | 120 | 1.5 | 1.27 | 116.5 | 121.5 | 116 | 90471 |
| 1713976200 | 118.5 | 6.5 | 5.80 | 117.5 | 118.5 | 117.5 | 111129 |
| 1713889800 | 112 | -3 | -2.61 | 112 | 112 | 112 | 8518 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
