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 | -3 | -1.53846153846 | 195 | 200 | 192 | 357 | 195.60918253 | DE |
| 4 | 16 | 9.09090909091 | 176 | 200 | 169 | 273 | 187.909041 | DE |
| 12 | 17 | 9.71428571429 | 175 | 200 | 167 | 289 | 180.35963037 | DE |
| 26 | 69 | 56.0975609756 | 123 | 200 | 118 | 228 | 164.73519849 | DE |
| 52 | 65 | 51.1811023622 | 127 | 200 | 118 | 233 | 146.28351113 | DE |
| 156 | 61 | 46.5648854962 | 131 | 200 | 77.5 | 173 | 121.73664813 | DE |
| 260 | 102.5 | 114.525139665 | 89.5 | 200 | 77.5 | 153 | 123.21575679 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738704420 | 195 | 2 | 1.04 | 193 | 195 | 193 | 129 |
| 1738618020 | 193 | -5 | -2.53 | 197 | 198 | 193 | 293 |
| 1738358820 | 198 | 3 | 1.54 | 199 | 199 | 197 | 494 |
| 1738272420 | 195 | -2 | -1.02 | 197 | 200 | 195 | 774 |
| 1738186020 | 197 | 2 | 1.03 | 195 | 198 | 195 | 96 |
| 1738099620 | 195 | 2 | 1.04 | 194 | 196 | 193 | 84 |
| 1738013220 | 193 | -1 | -0.52 | 191 | 193 | 191 | 211 |
| 1737754020 | 194 | -2 | -1.02 | 195 | 195 | 194 | 101 |
| 1737667620 | 196 | 3 | 1.55 | 194 | 197 | 194 | 127 |
| 1737581220 | 193 | 8 | 4.32 | 185 | 193 | 185 | 159 |
| 1737494820 | 185 | 2 | 1.09 | 185 | 188 | 184 | 309 |
| 1737408420 | 183 | -4 | -2.14 | 185 | 185 | 183 | 315 |
| 1737149220 | 187 | 4 | 2.19 | 183 | 187 | 183 | 311 |
| 1737062820 | 183 | -4 | -2.14 | 185 | 186 | 183 | 284 |
| 1736976420 | 187 | 7 | 3.89 | 180 | 187 | 180 | 676 |
| 1736890020 | 180 | 5 | 2.86 | 177 | 180 | 176 | 383 |
| 1736803620 | 175 | 4 | 2.34 | 171 | 175 | 169 | 401 |
| 1736544420 | 171 | -4 | -2.29 | 175 | 175 | 171 | 210 |
| 1736458020 | 175 | 0 | 0.00 | 175 | 175 | 175 | 11 |
| 1736371620 | 175 | -1 | -0.57 | 176 | 177 | 174 | 96 |
| 1736285220 | 176 | -1 | -0.56 | 177 | 178 | 176 | 244 |
| 1736198820 | 177 | 2 | 1.14 | 179 | 179 | 175 | 328 |
| 1735939620 | 175 | 2 | 1.16 | 174 | 175 | 174 | 249 |
| 1735853220 | 173 | 1 | 0.58 | 173 | 177 | 173 | 398 |
| 1735594020 | 172 | -2 | -1.15 | 174 | 174 | 172 | 398 |
| 1735334820 | 174 | 1 | 0.58 | 178 | 178 | 172 | 1246 |
| 1734989220 | 173 | 1 | 0.58 | 172 | 174 | 170 | 1031 |
| 1734730020 | 172 | 3 | 1.78 | 169 | 173 | 168 | 229 |
| 1734643620 | 169 | 1 | 0.60 | 169 | 171 | 168 | 349 |
| 1734557220 | 168 | -5 | -2.89 | 174 | 174 | 167 | 99 |
| 1734470820 | 173 | -2 | -1.14 | 175 | 175 | 173 | 13 |
| 1734384420 | 175 | -1 | -0.57 | 176 | 176 | 175 | 137 |
| 1734125220 | 176 | 0 | 0.00 | 176 | 176 | 176 | 30 |
| 1734038820 | 176 | 0 | 0.00 | 176 | 176 | 176 | 19 |
| 1733952420 | 176 | 1 | 0.57 | 175 | 176 | 175 | 51 |
| 1733866020 | 175 | 1 | 0.57 | 176 | 176 | 175 | 51 |
| 1733779620 | 174 | -1 | -0.57 | 178 | 178 | 174 | 283 |
| 1733520420 | 175 | 1 | 0.57 | 175 | 175 | 175 | 7 |
| 1733434020 | 174 | -2 | -1.14 | 177 | 178 | 174 | 160 |
| 1733347620 | 176 | -2 | -1.12 | 178 | 178 | 176 | 471 |
| 1733261220 | 178 | -1 | -0.56 | 178 | 178 | 178 | 1 |
| 1733174820 | 179 | -4 | -2.19 | 183 | 183 | 179 | 49 |
| 1732915620 | 183 | -1 | -0.54 | 183 | 184 | 182 | 504 |
| 1732829220 | 184 | 2 | 1.10 | 182 | 186 | 182 | 1500 |
| 1732742820 | 182 | -1 | -0.55 | 182 | 182 | 181 | 103 |
| 1732656420 | 183 | 0 | 0.00 | 182 | 183 | 182 | 56 |
| 1732570020 | 183 | 4 | 2.23 | 180 | 183 | 179 | 622 |
| 1732310820 | 179 | 4 | 2.29 | 174 | 179 | 174 | 167 |
| 1732224420 | 175 | 3 | 1.74 | 172 | 175 | 172 | 170 |
| 1732138020 | 172 | 3 | 1.78 | 172 | 172 | 172 | 69 |
| 1732051620 | 169 | -6 | -3.43 | 173 | 173 | 169 | 183 |
| 1731965220 | 175 | 0 | 0.00 | 175 | 176 | 175 | 238 |
| 1731705960 | 175 | 1 | 0.57 | 172 | 177 | 171 | 204 |
| 1731619560 | 174 | -2 | -1.14 | 176 | 176 | 173 | 701 |
| 1731533160 | 176 | -1 | -0.56 | 175 | 176 | 175 | 102 |
| 1731446820 | 177 | -2 | -1.12 | 179 | 179 | 176 | 271 |
| 1731360420 | 179 | 6 | 3.47 | 173 | 181 | 173 | 523 |
| 1731101220 | 173 | 2 | 1.17 | 171 | 173 | 171 | 245 |
| 1731014760 | 171 | -5 | -2.84 | 177 | 179 | 171 | 1367 |
| 1730928360 | 176 | 26 | 17.33 | 161 | 182 | 160 | 670 |
| 1730841960 | 150 | 2 | 1.35 | 148 | 150 | 148 | 201 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
