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 | 1.40845070423 | 213 | 227 | 211 | 352 | 218.17934166 | DE |
| 4 | 1 | 0.46511627907 | 215 | 228 | 198 | 658 | 212.430526 | DE |
| 12 | 5 | 2.36966824645 | 211 | 237 | 198 | 521 | 214.03556238 | DE |
| 26 | -41 | -15.953307393 | 257 | 271 | 198 | 540 | 227.82913747 | DE |
| 52 | 32.4 | 17.6470588235 | 183.6 | 271 | 181.2 | 580 | 220.52457008 | DE |
| 156 | 24.82 | 12.9825295533 | 191.18 | 271 | 137.5 | 509 | 195.77624062 | DE |
| 260 | 110.6 | 104.933586338 | 105.4 | 271 | 58.5 | 548 | 177.89779199 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732829220 | 217 | 6 | 2.84 | 214 | 217 | 214 | 49 |
| 1732742820 | 211 | -7 | -3.21 | 219 | 219 | 211 | 142 |
| 1732656420 | 218 | -5 | -2.24 | 222 | 227 | 218 | 332 |
| 1732570020 | 223 | 6 | 2.76 | 219 | 225 | 216 | 430 |
| 1732310820 | 217 | 2 | 0.93 | 213 | 217 | 212 | 806 |
| 1732224420 | 215 | 9 | 4.37 | 210 | 216 | 207 | 2954 |
| 1732138020 | 206 | -1 | -0.48 | 207 | 210 | 206 | 362 |
| 1732051620 | 207 | 0 | 0.00 | 207 | 210 | 205 | 897 |
| 1731965220 | 207 | 1 | 0.49 | 207 | 209 | 204 | 491 |
| 1731705960 | 206 | -6 | -2.83 | 211 | 212 | 206 | 299 |
| 1731619560 | 212 | 1 | 0.47 | 214 | 214 | 210 | 321 |
| 1731533160 | 211 | 0 | 0.00 | 210 | 214 | 207 | 304 |
| 1731446820 | 211 | 0 | 0.00 | 214 | 217 | 209 | 842 |
| 1731360420 | 211 | -6 | -2.76 | 218 | 228 | 209 | 1478 |
| 1731101220 | 217 | -1 | -0.46 | 220 | 220 | 214 | 458 |
| 1731014760 | 218 | 2 | 0.93 | 215 | 224 | 215 | 446 |
| 1730928360 | 216 | 11 | 5.37 | 216 | 218 | 211 | 627 |
| 1730841960 | 205 | -12 | -5.53 | 207 | 208 | 198 | 1520 |
| 1730755560 | 217 | -5 | -2.25 | 219 | 221 | 216 | 268 |
| 1730496360 | 222 | 6 | 2.78 | 215 | 222 | 215 | 127 |
| 1730409960 | 216 | -11 | -4.85 | 225 | 227 | 212 | 360 |
| 1730323560 | 227 | -10 | -4.22 | 235 | 235 | 227 | 323 |
| 1730237160 | 237 | 6 | 2.60 | 231 | 237 | 231 | 786 |
| 1730150760 | 231 | 6 | 2.67 | 227 | 232 | 221 | 372 |
| 1729888020 | 225 | 4 | 1.81 | 222 | 228 | 220 | 466 |
| 1729801560 | 221 | 2 | 0.91 | 220 | 223 | 219 | 492 |
| 1729715160 | 219 | 7 | 3.30 | 218 | 222 | 218 | 1128 |
| 1729628760 | 212 | 0 | 0.00 | 211 | 212 | 209 | 389 |
| 1729542360 | 212 | -4 | -1.85 | 215 | 215 | 210 | 452 |
| 1729283160 | 216 | 1 | 0.47 | 216 | 217 | 215 | 188 |
| 1729196760 | 215 | 0 | 0.00 | 218 | 222 | 215 | 441 |
| 1729110360 | 215 | 2 | 0.94 | 214 | 216 | 214 | 79 |
| 1729023960 | 213 | -10 | -4.48 | 225 | 225 | 213 | 392 |
| 1728937620 | 223 | 5 | 2.29 | 219 | 223 | 217 | 271 |
| 1728678360 | 218 | 2 | 0.93 | 214 | 219 | 214 | 317 |
| 1728591960 | 216 | -2 | -0.92 | 217 | 219 | 215 | 326 |
| 1728505560 | 218 | 4 | 1.87 | 212 | 219 | 212 | 1115 |
| 1728419160 | 214 | 2 | 0.94 | 212 | 215 | 212 | 141 |
| 1728332760 | 212 | 1 | 0.47 | 215 | 218 | 212 | 1181 |
| 1728073560 | 211 | -1 | -0.47 | 212 | 218 | 211 | 155 |
| 1727987220 | 212 | -3 | -1.40 | 214 | 214 | 211 | 84 |
| 1727900820 | 215 | 3 | 1.42 | 208 | 215 | 208 | 154 |
| 1727814420 | 212 | -2 | -0.93 | 216 | 219 | 209 | 243 |
| 1727728020 | 214 | -4 | -1.83 | 220 | 220 | 213 | 692 |
| 1727468760 | 218 | 0 | 0.00 | 218 | 220 | 216 | 235 |
| 1727382360 | 218 | 8 | 3.81 | 211 | 218 | 211 | 1818 |
| 1727295960 | 210 | 0 | 0.00 | 208 | 210 | 204 | 324 |
| 1727209560 | 210 | 1 | 0.48 | 210 | 212 | 210 | 586 |
| 1727123160 | 209 | 3 | 1.46 | 208 | 210 | 207 | 516 |
| 1726864020 | 206 | -11 | -5.07 | 210 | 213 | 206 | 770 |
| 1726777560 | 217 | 4 | 1.88 | 213 | 217 | 211 | 280 |
| 1726691220 | 213 | 4 | 1.91 | 211 | 213 | 208 | 61 |
| 1726604760 | 209 | 2 | 0.97 | 207 | 210 | 206 | 528 |
| 1726518420 | 207 | 0 | 0.00 | 206 | 208 | 203 | 332 |
| 1726259160 | 207 | 2 | 0.98 | 204 | 209 | 204 | 216 |
| 1726172760 | 205 | -3 | -1.44 | 211 | 213 | 205 | 303 |
| 1726086360 | 208 | 4 | 1.96 | 204 | 208 | 200 | 318 |
| 1725999960 | 204 | -5 | -2.39 | 209 | 210 | 202 | 562 |
| 1725913620 | 209 | 5 | 2.45 | 205 | 209 | 205 | 241 |
| 1725654360 | 204 | -9 | -4.23 | 211 | 214 | 204 | 476 |
| 1725567960 | 213 | -2 | -0.93 | 217 | 217 | 212 | 188 |
| 1725481560 | 215 | 0 | 0.00 | 213 | 216 | 210 | 431 |
| 1725395160 | 215 | -16 | -6.93 | 231 | 232 | 214 | 207 |
| 1725308760 | 231 | 1 | 0.43 | 233 | 234 | 229 | 112 |
| 1725049560 | 230 | 6 | 2.68 | 225 | 231 | 225 | 105 |
| 1724963160 | 224 | 3 | 1.36 | 218 | 228 | 218 | 602 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
