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 | -6 | -2.89855072464 | 207 | 209 | 195 | 397 | 203.47307499 | DE |
| 4 | 11 | 5.78947368421 | 190 | 212 | 188.5 | 338 | 203.87779423 | DE |
| 12 | 12 | 6.34920634921 | 189 | 212 | 181.75 | 291 | 195.42620727 | DE |
| 26 | 57 | 39.5833333333 | 144 | 212 | 143.5 | 517 | 182.90141547 | DE |
| 52 | 91 | 82.7272727273 | 110 | 212 | 106 | 486 | 161.96954147 | DE |
| 156 | 138 | 219.047619048 | 63 | 212 | 57 | 301 | 127.39333711 | DE |
| 260 | -509 | -71.6901408451 | 710 | 710 | 45 | 222 | 119.33691264 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739986200 | 201 | -4 | -1.95 | 201 | 203 | 201 | 333 |
| 1739899800 | 205 | 0 | 0.00 | 206 | 206 | 203 | 138 |
| 1739813400 | 205 | 2 | 0.99 | 203 | 205 | 203 | 95 |
| 1739554200 | 203 | -6 | -2.87 | 208 | 209 | 195 | 1231 |
| 1739467800 | 209 | 2 | 0.97 | 207 | 209 | 205 | 190 |
| 1739381400 | 207 | -2 | -0.96 | 209 | 209 | 205 | 233 |
| 1739295000 | 209 | 1 | 0.48 | 210 | 210 | 207 | 323 |
| 1739208600 | 208 | 0 | 0.00 | 209 | 209 | 206 | 990 |
| 1738949400 | 208 | 3 | 1.46 | 206 | 208 | 205 | 86 |
| 1738863000 | 205 | -5 | -2.38 | 211 | 212 | 204 | 513 |
| 1738776600 | 210 | 6 | 2.94 | 207 | 211 | 206 | 635 |
| 1738690200 | 204 | 6 | 3.03 | 198 | 207 | 197 | 900 |
| 1738603800 | 198 | 4.5 | 2.33 | 193.5 | 198 | 193.5 | 317 |
| 1738344600 | 193.5 | -0.5 | -0.26 | 194 | 194.5 | 193 | 60 |
| 1738258200 | 194 | 0.5 | 0.26 | 193.5 | 194 | 192.5 | 178 |
| 1738171800 | 193.5 | 1.5 | 0.78 | 192 | 193.5 | 191 | 55 |
| 1738085400 | 192 | -1 | -0.52 | 194 | 194 | 191.5 | 110 |
| 1737999000 | 193 | 1 | 0.52 | 192 | 193 | 189.5 | 102 |
| 1737739800 | 192 | 1 | 0.52 | 191 | 192 | 189.5 | 70 |
| 1737653400 | 191 | -1 | -0.52 | 190 | 191.5 | 188.5 | 196 |
| 1737567000 | 192 | 0 | 0.00 | 192 | 192 | 192 | 0 |
| 1737480600 | 192 | -1.5 | -0.78 | 193.5 | 194 | 191.5 | 104 |
| 1737394200 | 193.5 | 2.5 | 1.31 | 190 | 194 | 187 | 363 |
| 1737135000 | 191 | -3 | -1.55 | 194 | 194 | 191 | 189 |
| 1737048600 | 194 | 5 | 2.65 | 190 | 194 | 190 | 295 |
| 1736962200 | 189 | -1.5 | -0.79 | 191.5 | 191.5 | 188 | 75 |
| 1736875800 | 190.5 | -0.5 | -0.26 | 189 | 192 | 189 | 520 |
| 1736789400 | 191 | 1 | 0.53 | 195 | 195 | 191 | 308 |
| 1736530200 | 190 | 2 | 1.06 | 188 | 190 | 185 | 381 |
| 1736443800 | 188 | -2 | -1.05 | 191.5 | 194.5 | 188 | 2089 |
| 1736357400 | 190 | 2 | 1.06 | 188 | 190 | 187 | 180 |
| 1736271000 | 188 | 0.5 | 0.27 | 186.5 | 188 | 186.5 | 80 |
| 1736184600 | 187.5 | 1 | 0.54 | 187 | 190.5 | 186.5 | 121 |
| 1735925400 | 186.5 | -3 | -1.58 | 190 | 190.5 | 186.5 | 84 |
| 1735839000 | 189.5 | 3.5 | 1.88 | 186.5 | 191.5 | 185 | 176 |
| 1735666200 | 186 | -1.5 | -0.80 | 187.5 | 188 | 186 | 38 |
| 1735579800 | 187.5 | -2 | -1.06 | 189 | 190 | 185.5 | 256 |
| 1735320600 | 189.5 | -2.5 | -1.30 | 191 | 192 | 188 | 418 |
| 1735061400 | 192 | 0 | 0.00 | 192 | 192 | 191 | 40 |
| 1734975000 | 192 | -1 | -0.52 | 192 | 194 | 188 | 242 |
| 1734715800 | 193 | -1 | -0.52 | 194 | 194 | 188 | 200 |
| 1734629400 | 194 | 1 | 0.52 | 192 | 194 | 192 | 4 |
| 1734543000 | 193 | 1 | 0.52 | 192 | 193 | 190.5 | 55 |
| 1734456600 | 192 | -0.5 | -0.26 | 193.5 | 194 | 191.5 | 41 |
| 1734370200 | 192.5 | 4.5 | 2.39 | 195 | 198.5 | 192 | 585 |
| 1734111000 | 188 | -1 | -0.53 | 189 | 190 | 188 | 63 |
| 1734024600 | 189 | -1 | -0.53 | 189 | 191 | 189 | 31 |
| 1733938200 | 190 | 0 | 0.00 | 190 | 191.5 | 188 | 88 |
| 1733851800 | 190 | 0 | 0.00 | 189 | 190 | 188 | 181 |
| 1733765400 | 190 | -2 | -1.04 | 192.5 | 193 | 188 | 689 |
| 1733506200 | 192 | 5.5 | 2.95 | 186 | 192 | 186 | 507 |
| 1733419800 | 186.5 | -2.5 | -1.32 | 189 | 190 | 184 | 259 |
| 1733333400 | 189 | 4 | 2.16 | 185 | 190 | 182.5 | 404 |
| 1733247000 | 185 | 3 | 1.65 | 184.5 | 185 | 184.5 | 95 |
| 1733160600 | 182 | -1.5 | -0.82 | 183 | 184.5 | 181.75 | 169 |
| 1732901400 | 183.5 | -5 | -2.65 | 188.5 | 188.5 | 183.5 | 242 |
| 1732815000 | 188.5 | 0 | 0.00 | 189 | 189 | 187.5 | 62 |
| 1732728600 | 188.5 | 7 | 3.86 | 182.5 | 189 | 182 | 239 |
| 1732642200 | 181.5 | -2.5 | -1.36 | 184 | 185 | 181.5 | 121 |
| 1732555800 | 184 | -1 | -0.54 | 185 | 186 | 183 | 61 |
| 1732296600 | 185 | -2 | -1.07 | 187 | 189 | 181 | 281 |
| 1732210200 | 187 | -1.5 | -0.80 | 188.5 | 189 | 186.5 | 112 |
| 1732123800 | 188.5 | -1.5 | -0.79 | 189 | 189 | 182.5 | 286 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
