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 | -2.72727272727 | 220 | 222 | 214 | 34 | 219.04950495 | DE |
| 4 | 14 | 7 | 200 | 222 | 195 | 85 | 214.14191176 | DE |
| 12 | 19 | 9.74358974359 | 195 | 222 | 182 | 63 | 204.95590768 | DE |
| 26 | 18 | 9.18367346939 | 196 | 222 | 176 | 66 | 198.79280849 | DE |
| 52 | 59 | 38.064516129 | 155 | 222 | 145 | 55 | 191.90173629 | DE |
| 156 | 85 | 65.8914728682 | 129 | 222 | 127 | 51 | 187.72365554 | DE |
| 260 | 85 | 65.8914728682 | 129 | 222 | 127 | 51 | 187.72365554 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732915620 | 220 | 4 | 1.85 | 218 | 220 | 218 | 35 |
| 1732829220 | 216 | -6 | -2.70 | 216 | 216 | 216 | 38 |
| 1732742820 | 222 | 0 | 0.00 | 222 | 222 | 222 | 0 |
| 1732656420 | 222 | 0 | 0.00 | 222 | 222 | 222 | 0 |
| 1732570020 | 222 | 2 | 0.91 | 220 | 222 | 220 | 28 |
| 1732310820 | 220 | 2 | 0.92 | 220 | 220 | 220 | 140 |
| 1732224420 | 218 | 4 | 1.87 | 216 | 218 | 216 | 69 |
| 1732138020 | 214 | -4 | -1.83 | 218 | 218 | 214 | 36 |
| 1732051620 | 218 | -2 | -0.91 | 218 | 218 | 218 | 16 |
| 1731965220 | 220 | 6 | 2.80 | 222 | 222 | 220 | 12 |
| 1731705960 | 214 | -4 | -1.83 | 214 | 214 | 214 | 3 |
| 1731619560 | 218 | 0 | 0.00 | 218 | 218 | 216 | 129 |
| 1731533160 | 218 | 8 | 3.81 | 216 | 218 | 216 | 262 |
| 1731446820 | 210 | 0 | 0.00 | 210 | 210 | 210 | 0 |
| 1731360420 | 210 | 0 | 0.00 | 210 | 210 | 210 | 4 |
| 1731101160 | 210 | 0 | 0.00 | 210 | 210 | 210 | 0 |
| 1731014760 | 210 | 0 | 0.00 | 214 | 214 | 206 | 78 |
| 1730928360 | 210 | 14 | 7.14 | 202 | 210 | 202 | 458 |
| 1730841960 | 196 | 1 | 0.51 | 200 | 200 | 196 | 15 |
| 1730755560 | 195 | -5 | -2.50 | 200 | 200 | 195 | 37 |
| 1730496360 | 200 | 16 | 8.70 | 184 | 200 | 182 | 430 |
| 1730409960 | 184 | -13 | -6.60 | 194 | 195 | 184 | 176 |
| 1730323560 | 197 | 0 | 0.00 | 197 | 197 | 197 | 0 |
| 1730237160 | 197 | 0 | 0.00 | 197 | 197 | 197 | 0 |
| 1730150760 | 197 | 3 | 1.55 | 197 | 197 | 197 | 35 |
| 1729888020 | 194 | -3 | -1.52 | 194 | 194 | 194 | 1 |
| 1729801560 | 197 | 0 | 0.00 | 197 | 197 | 197 | 0 |
| 1729715160 | 197 | 0 | 0.00 | 197 | 197 | 197 | 0 |
| 1729628760 | 197 | -2 | -1.01 | 198 | 198 | 197 | 18 |
| 1729542360 | 199 | -1 | -0.50 | 199 | 199 | 198 | 35 |
| 1729283160 | 200 | -2 | -0.99 | 202 | 202 | 200 | 30 |
| 1729196760 | 202 | 3 | 1.51 | 202 | 202 | 202 | 5 |
| 1729110360 | 199 | -5 | -2.45 | 200 | 200 | 199 | 24 |
| 1729023960 | 204 | 4 | 2.00 | 202 | 204 | 200 | 146 |
| 1728937620 | 200 | 2 | 1.01 | 199 | 200 | 199 | 72 |
| 1728678360 | 198 | -2 | -1.00 | 198 | 198 | 198 | 60 |
| 1728591960 | 200 | 2 | 1.01 | 200 | 200 | 198 | 9 |
| 1728505560 | 198 | 3 | 1.54 | 197 | 198 | 194 | 69 |
| 1728419160 | 195 | -7 | -3.47 | 190 | 195 | 190 | 11 |
| 1728332760 | 202 | 9 | 4.66 | 202 | 202 | 202 | 11 |
| 1728073620 | 193 | 0 | 0.00 | 193 | 193 | 193 | 0 |
| 1727987220 | 193 | 0 | 0.00 | 193 | 193 | 193 | 0 |
| 1727900820 | 193 | -2 | -1.03 | 193 | 193 | 193 | 2 |
| 1727814420 | 195 | 0 | 0.00 | 198 | 198 | 195 | 16 |
| 1727727960 | 195 | 0 | 0.00 | 195 | 195 | 195 | 0 |
| 1727468760 | 195 | 0 | 0.00 | 195 | 195 | 195 | 0 |
| 1727382360 | 195 | -2 | -1.02 | 195 | 195 | 195 | 25 |
| 1727295960 | 197 | -1 | -0.51 | 197 | 197 | 197 | 25 |
| 1727209560 | 198 | 0 | 0.00 | 198 | 198 | 198 | 0 |
| 1727123160 | 198 | 2 | 1.02 | 195 | 200 | 195 | 66 |
| 1726864020 | 196 | 0 | 0.00 | 196 | 196 | 196 | 7 |
| 1726777620 | 196 | 0 | 0.00 | 196 | 196 | 196 | 0 |
| 1726691220 | 196 | -1 | -0.51 | 197 | 197 | 196 | 16 |
| 1726604760 | 197 | 2 | 1.03 | 194 | 199 | 194 | 65 |
| 1726518420 | 195 | 1 | 0.52 | 195 | 195 | 195 | 1 |
| 1726259160 | 194 | 3 | 1.57 | 194 | 194 | 194 | 30 |
| 1726172760 | 191 | 1 | 0.53 | 191 | 191 | 191 | 6 |
| 1726086360 | 190 | 0 | 0.00 | 190 | 190 | 190 | 30 |
| 1725999960 | 190 | -3 | -1.55 | 190 | 190 | 190 | 1 |
| 1725913620 | 193 | 1 | 0.52 | 195 | 195 | 190 | 121 |
| 1725654360 | 192 | -3 | -1.54 | 192 | 192 | 192 | 19 |
| 1725567960 | 195 | -3 | -1.52 | 200 | 200 | 195 | 10 |
| 1725481560 | 198 | -2 | -1.00 | 200 | 200 | 198 | 547 |
| 1725395160 | 200 | -2 | -0.99 | 197 | 200 | 197 | 16 |
| 1725308760 | 202 | 5 | 2.54 | 202 | 202 | 202 | 1 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
