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 | 5 | 2.57731958763 | 194 | 208 | 186 | 69 | 191.84347826 | DE |
| 4 | -5 | -2.45098039216 | 204 | 210 | 186 | 79 | 199.67804154 | DE |
| 12 | 14 | 7.56756756757 | 185 | 210 | 162 | 94 | 187.34242561 | DE |
| 26 | 79 | 65.8333333333 | 120 | 210 | 120 | 84 | 172.33746479 | DE |
| 52 | 103 | 107.291666667 | 96 | 210 | 88 | 76 | 148.57356996 | DE |
| 156 | 122 | 158.441558442 | 77 | 210 | 71 | 73 | 136.29692425 | DE |
| 260 | 122 | 158.441558442 | 77 | 210 | 71 | 73 | 136.29692425 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741728420 | 197 | 5 | 2.60 | 198 | 198 | 197 | 19 |
| 1741642020 | 192 | -8 | -4.00 | 200 | 200 | 192 | 223 |
| 1741382820 | 200 | 3 | 1.52 | 196 | 200 | 196 | 6 |
| 1741296420 | 197 | 11 | 5.91 | 193 | 208 | 193 | 35 |
| 1741210020 | 186 | -8 | -4.12 | 194 | 194 | 186 | 62 |
| 1741123620 | 194 | -5 | -2.51 | 196 | 196 | 190 | 55 |
| 1741037220 | 199 | -5 | -2.45 | 208 | 208 | 199 | 51 |
| 1740778020 | 204 | 2 | 0.99 | 204 | 204 | 204 | 40 |
| 1740691620 | 202 | 0 | 0.00 | 202 | 202 | 202 | 74 |
| 1740605220 | 202 | 7 | 3.59 | 202 | 202 | 202 | 200 |
| 1740518820 | 195 | -9 | -4.41 | 197 | 198 | 195 | 49 |
| 1740432420 | 204 | -2 | -0.97 | 204 | 204 | 198 | 376 |
| 1740173220 | 206 | 2 | 0.98 | 208 | 208 | 206 | 69 |
| 1740086820 | 204 | -2 | -0.97 | 210 | 210 | 204 | 27 |
| 1740000420 | 206 | 0 | 0.00 | 206 | 206 | 206 | 0 |
| 1739914020 | 206 | 0 | 0.00 | 204 | 206 | 204 | 11 |
| 1739827620 | 206 | 2 | 0.98 | 206 | 206 | 206 | 1 |
| 1739568420 | 204 | 0 | 0.00 | 204 | 204 | 204 | 0 |
| 1739482020 | 204 | 4 | 2.00 | 204 | 204 | 204 | 50 |
| 1739395620 | 200 | 0 | 0.00 | 200 | 200 | 200 | 0 |
| 1739309220 | 200 | -2 | -0.99 | 200 | 200 | 200 | 183 |
| 1739222820 | 202 | 7 | 3.59 | 195 | 202 | 195 | 73 |
| 1738963620 | 195 | -9 | -4.41 | 202 | 206 | 195 | 558 |
| 1738877220 | 204 | 28 | 15.91 | 179 | 204 | 179 | 28 |
| 1738790820 | 176 | 0 | 0.00 | 176 | 176 | 176 | 0 |
| 1738704420 | 176 | 0 | 0.00 | 176 | 176 | 176 | 0 |
| 1738618020 | 176 | -4 | -2.22 | 177 | 177 | 174 | 16 |
| 1738358820 | 180 | 6 | 3.45 | 179 | 180 | 179 | 10 |
| 1738272420 | 174 | 0 | 0.00 | 174 | 174 | 174 | 0 |
| 1738186020 | 174 | 0 | 0.00 | 174 | 174 | 174 | 0 |
| 1738099620 | 174 | 12 | 7.41 | 172 | 174 | 172 | 289 |
| 1738013220 | 162 | -5 | -2.99 | 163 | 164 | 162 | 149 |
| 1737754020 | 167 | 1 | 0.60 | 167 | 168 | 167 | 114 |
| 1737667620 | 166 | 0 | 0.00 | 166 | 166 | 166 | 1 |
| 1737581220 | 166 | 0 | 0.00 | 166 | 166 | 166 | 0 |
| 1737494820 | 166 | 2 | 1.22 | 164 | 166 | 164 | 166 |
| 1737408420 | 164 | -3 | -1.80 | 166 | 166 | 164 | 96 |
| 1737149220 | 167 | -3 | -1.76 | 165 | 167 | 165 | 38 |
| 1737062820 | 170 | -3 | -1.73 | 171 | 171 | 169 | 177 |
| 1736976420 | 173 | 1 | 0.58 | 173 | 173 | 171 | 65 |
| 1736890020 | 172 | -1 | -0.58 | 173 | 173 | 172 | 77 |
| 1736803620 | 173 | -11 | -5.98 | 180 | 180 | 173 | 50 |
| 1736544420 | 184 | 1 | 0.55 | 184 | 184 | 184 | 38 |
| 1736458020 | 183 | 2 | 1.10 | 183 | 183 | 183 | 15 |
| 1736371620 | 181 | -8 | -4.23 | 182 | 182 | 180 | 23 |
| 1736285220 | 189 | -8 | -4.06 | 194 | 195 | 188 | 154 |
| 1736198820 | 197 | -1 | -0.51 | 199 | 199 | 197 | 43 |
| 1735939620 | 198 | 10 | 5.32 | 198 | 198 | 198 | 3 |
| 1735853220 | 188 | 1 | 0.53 | 187 | 188 | 187 | 14 |
| 1735594020 | 187 | 0 | 0.00 | 186 | 187 | 186 | 13 |
| 1735334820 | 187 | 4 | 2.19 | 188 | 188 | 185 | 37 |
| 1734989220 | 183 | 4 | 2.23 | 184 | 184 | 182 | 27 |
| 1734730020 | 179 | -3 | -1.65 | 180 | 181 | 179 | 57 |
| 1734643620 | 182 | -3 | -1.62 | 184 | 184 | 182 | 163 |
| 1734557220 | 185 | -4 | -2.12 | 185 | 187 | 185 | 411 |
| 1734470820 | 189 | 4 | 2.16 | 188 | 189 | 188 | 53 |
| 1734384420 | 185 | -4 | -2.12 | 186 | 186 | 185 | 57 |
| 1734125220 | 189 | 0 | 0.00 | 187 | 189 | 187 | 63 |
| 1734038820 | 189 | 6 | 3.28 | 188 | 189 | 188 | 157 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
