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 | 2 | 1.5037593985 | 133 | 135 | 130 | 33 | 133.21804511 | DE |
| 4 | 6 | 4.6511627907 | 129 | 135 | 126 | 32 | 130.56532067 | DE |
| 12 | -7 | -4.92957746479 | 142 | 147 | 126 | 78 | 133.68164237 | DE |
| 26 | -2 | -1.4598540146 | 137 | 147 | 122 | 73 | 133.79252391 | DE |
| 52 | 30 | 28.5714285714 | 105 | 147 | 105 | 78 | 128.01868984 | DE |
| 156 | 39.5 | 41.3612565445 | 95.5 | 147 | 87 | 71 | 126.45008393 | DE |
| 260 | 39.5 | 41.3612565445 | 95.5 | 147 | 87 | 71 | 126.45008393 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738013220 | 135 | 5 | 3.85 | 135 | 135 | 135 | 16 |
| 1737754020 | 130 | -3 | -2.26 | 130 | 130 | 130 | 1 |
| 1737667620 | 133 | 0 | 0.00 | 133 | 133 | 133 | 4 |
| 1737581220 | 133 | 0 | 0.00 | 133 | 133 | 133 | 0 |
| 1737494820 | 133 | 3 | 2.31 | 133 | 133 | 132 | 112 |
| 1737408420 | 130 | 0 | 0.00 | 130 | 130 | 130 | 0 |
| 1737149220 | 130 | 0 | 0.00 | 130 | 130 | 130 | 0 |
| 1737062820 | 130 | -1 | -0.76 | 130 | 130 | 130 | 1 |
| 1736976420 | 131 | 2 | 1.55 | 131 | 131 | 131 | 64 |
| 1736890020 | 129 | 0 | 0.00 | 129 | 129 | 129 | 0 |
| 1736803620 | 129 | 1 | 0.78 | 129 | 129 | 129 | 10 |
| 1736544420 | 128 | 0 | 0.00 | 128 | 128 | 128 | 0 |
| 1736458020 | 128 | -2 | -1.54 | 128 | 128 | 128 | 13 |
| 1736371620 | 130 | 4 | 3.17 | 126 | 130 | 126 | 21 |
| 1736285220 | 126 | -3 | -2.33 | 126 | 126 | 126 | 13 |
| 1736198820 | 129 | 0 | 0.00 | 129 | 129 | 129 | 4 |
| 1735939620 | 129 | 0 | 0.00 | 128 | 131 | 128 | 63 |
| 1735853220 | 129 | 2 | 1.57 | 129 | 131 | 129 | 99 |
| 1735594020 | 127 | -1 | -0.78 | 127 | 127 | 127 | 6 |
| 1735334820 | 128 | 1 | 0.79 | 130 | 130 | 128 | 73 |
| 1734989220 | 127 | -2 | -1.55 | 131 | 131 | 127 | 109 |
| 1734730020 | 129 | -3 | -2.27 | 129 | 129 | 129 | 50 |
| 1734643620 | 132 | -3 | -2.22 | 131 | 133 | 129 | 158 |
| 1734557220 | 135 | 1 | 0.75 | 135 | 135 | 135 | 40 |
| 1734470820 | 134 | -3 | -2.19 | 136 | 137 | 134 | 176 |
| 1734384420 | 137 | 2 | 1.48 | 137 | 137 | 137 | 1 |
| 1734125220 | 135 | -1 | -0.74 | 135 | 135 | 135 | 109 |
| 1734038820 | 136 | 1 | 0.74 | 135 | 136 | 135 | 179 |
| 1733952420 | 135 | 1 | 0.75 | 135 | 135 | 135 | 10 |
| 1733866020 | 134 | 0 | 0.00 | 134 | 134 | 134 | 0 |
| 1733779620 | 134 | -3 | -2.19 | 137 | 137 | 134 | 19 |
| 1733520420 | 137 | 0 | 0.00 | 137 | 137 | 137 | 0 |
| 1733434020 | 137 | 0 | 0.00 | 137 | 137 | 137 | 9 |
| 1733347620 | 137 | 0 | 0.00 | 137 | 137 | 137 | 1 |
| 1733261220 | 137 | -3 | -2.14 | 137 | 137 | 137 | 1 |
| 1733174820 | 140 | 0 | 0.00 | 137 | 140 | 137 | 51 |
| 1732915620 | 140 | 0 | 0.00 | 140 | 140 | 140 | 0 |
| 1732829220 | 140 | -1 | -0.71 | 140 | 140 | 140 | 15 |
| 1732742820 | 141 | 2 | 1.44 | 141 | 141 | 141 | 11 |
| 1732656420 | 139 | 0 | 0.00 | 139 | 139 | 139 | 8 |
| 1732570020 | 139 | -2 | -1.42 | 139 | 139 | 139 | 12 |
| 1732310820 | 141 | 1 | 0.71 | 143 | 143 | 140 | 31 |
| 1732224420 | 140 | 4 | 2.94 | 140 | 140 | 140 | 4 |
| 1732138020 | 136 | -2 | -1.45 | 136 | 136 | 136 | 25 |
| 1732051560 | 138 | 0 | 0.00 | 138 | 138 | 138 | 0 |
| 1731965160 | 138 | 0 | 0.00 | 138 | 138 | 138 | 0 |
| 1731705960 | 138 | -2 | -1.43 | 138 | 138 | 138 | 1 |
| 1731619560 | 140 | -1 | -0.71 | 140 | 140 | 140 | 3 |
| 1731533220 | 141 | 0 | 0.00 | 141 | 141 | 141 | 0 |
| 1731446820 | 141 | -1 | -0.70 | 142 | 142 | 141 | 105 |
| 1731360420 | 142 | 7 | 5.19 | 140 | 142 | 140 | 146 |
| 1731101160 | 135 | 0 | 0.00 | 135 | 135 | 135 | 0 |
| 1731014760 | 135 | 2 | 1.50 | 132 | 135 | 132 | 116 |
| 1730928360 | 133 | -9 | -6.34 | 144 | 147 | 133 | 1449 |
| 1730841960 | 142 | 2 | 1.43 | 142 | 142 | 142 | 22 |
| 1730755560 | 140 | -3 | -2.10 | 140 | 143 | 140 | 193 |
| 1730496360 | 143 | -2 | -1.38 | 143 | 143 | 143 | 53 |
| 1730409960 | 145 | 0 | 0.00 | 145 | 145 | 145 | 0 |
| 1730323560 | 145 | -1 | -0.68 | 145 | 145 | 144 | 20 |
| 1730237160 | 146 | 4 | 2.82 | 145 | 146 | 145 | 222 |
| 1730150760 | 142 | -1 | -0.70 | 143 | 143 | 142 | 31 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
