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 | -2.42718446602 | 206 | 206 | 200 | 6346 | 201.72919227 | DE |
| 4 | 14 | 7.48663101604 | 187 | 208 | 174 | 20161 | 194.77155544 | DE |
| 12 | 3 | 1.51515151515 | 198 | 208 | 174 | 22725 | 194.69521981 | DE |
| 26 | 43 | 27.2151898734 | 158 | 211 | 158 | 45863 | 180.21821494 | DE |
| 52 | 33.5 | 20 | 167.5 | 211 | 153 | 36255 | 175.49493449 | DE |
| 156 | -160 | -44.3213296399 | 361 | 361 | 146 | 23952 | 198.25384363 | DE |
| 260 | -202 | -50.1240694789 | 403 | 406 | 146 | 23343 | 223.28053949 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739813400 | 201 | 1 | 0.50 | 200 | 201 | 200 | 5487 |
| 1739554200 | 200 | 0 | 0.00 | 200 | 200 | 200 | 8597 |
| 1739467800 | 200 | -3 | -1.48 | 203 | 203 | 200 | 9740 |
| 1739381400 | 203 | -1 | -0.49 | 204 | 204 | 203 | 2799 |
| 1739295000 | 204 | -2 | -0.97 | 206 | 206 | 204 | 8549 |
| 1739208600 | 206 | -1 | -0.48 | 206 | 206 | 206 | 2046 |
| 1738949400 | 207 | 0 | 0.00 | 207 | 207 | 207 | 4006 |
| 1738863000 | 207 | 5 | 2.48 | 204 | 207 | 204 | 32583 |
| 1738776600 | 202 | -2 | -0.98 | 207 | 208 | 202 | 16202 |
| 1738690200 | 204 | 2 | 0.99 | 202 | 207 | 202 | 16397 |
| 1738603800 | 202 | -2 | -0.98 | 204 | 204 | 197 | 20619 |
| 1738344600 | 204 | 2 | 0.99 | 202 | 204 | 202 | 12381 |
| 1738258200 | 202 | 5 | 2.54 | 195 | 203 | 195 | 48931 |
| 1738171800 | 197 | 4.5 | 2.34 | 192.5 | 197 | 192.5 | 28696 |
| 1738085400 | 192.5 | 18.5 | 10.63 | 178.5 | 192.5 | 178.5 | 102453 |
| 1737999000 | 174 | -1 | -0.57 | 175 | 175 | 174 | 8841 |
| 1737739800 | 175 | -6.5 | -3.58 | 181.5 | 181.5 | 174 | 30603 |
| 1737653400 | 181.5 | 1.5 | 0.83 | 181.5 | 183 | 181.5 | 12154 |
| 1737567000 | 180 | -1.5 | -0.83 | 181.5 | 181.5 | 180 | 7047 |
| 1737480600 | 181.5 | -4.5 | -2.42 | 186 | 186 | 181.5 | 13906 |
| 1737394200 | 186 | -1 | -0.53 | 187 | 190 | 186 | 16666 |
| 1737135000 | 187 | -1 | -0.53 | 188 | 188 | 187 | 21154 |
| 1737048600 | 188 | 0 | 0.00 | 188 | 188 | 188 | 4781 |
| 1736962200 | 188 | 0 | 0.00 | 188 | 190 | 188 | 83890 |
| 1736875800 | 188 | 0 | 0.00 | 188 | 188 | 188 | 0 |
| 1736789400 | 188 | 0 | 0.00 | 188 | 188 | 188 | 5531 |
| 1736530200 | 188 | 0 | 0.00 | 188 | 188 | 188 | 282 |
| 1736443800 | 188 | 0 | 0.00 | 188 | 188 | 188 | 9106 |
| 1736357400 | 188 | 0 | 0.00 | 188 | 188 | 188 | 16907 |
| 1736271000 | 188 | 0 | 0.00 | 188 | 188 | 188 | 8752 |
| 1736184600 | 188 | 1 | 0.53 | 187 | 188 | 187 | 14502 |
| 1735925400 | 187 | 0 | 0.00 | 187 | 187 | 187 | 939 |
| 1735839000 | 187 | 0 | 0.00 | 187 | 187 | 187 | 4080 |
| 1735666200 | 187 | 0 | 0.00 | 187 | 187 | 187 | 7772 |
| 1735579800 | 187 | 0 | 0.00 | 187 | 187 | 187 | 6 |
| 1735320600 | 187 | 0 | 0.00 | 187 | 187 | 187 | 11651 |
| 1735061400 | 187 | 0 | 0.00 | 187 | 187 | 187 | 18426 |
| 1734975000 | 187 | 0 | 0.00 | 187 | 187 | 187 | 15481 |
| 1734715800 | 187 | -12 | -6.03 | 187.5 | 187.5 | 184 | 32800 |
| 1734629400 | 199 | 6.5 | 3.38 | 192.5 | 199 | 187.5 | 16680 |
| 1734543000 | 192.5 | -6.5 | -3.27 | 192.5 | 192.5 | 192.5 | 2650 |
| 1734456600 | 199 | 2 | 1.02 | 197 | 199 | 191.5 | 36165 |
| 1734370200 | 197 | -1 | -0.51 | 198 | 198 | 197 | 8323 |
| 1734111000 | 198 | 0 | 0.00 | 198 | 198 | 198 | 3768 |
| 1734024600 | 198 | -3 | -1.49 | 201 | 201 | 198 | 25595 |
| 1733938200 | 201 | 2 | 1.01 | 203 | 203 | 201 | 14857 |
| 1733851800 | 199 | -9 | -4.33 | 206 | 207 | 199 | 31921 |
| 1733765400 | 208 | 15 | 7.77 | 193 | 208 | 193 | 115851 |
| 1733506200 | 193 | -2 | -1.03 | 193 | 193 | 193 | 3069 |
| 1733419800 | 195 | -1 | -0.51 | 196 | 196 | 192 | 17895 |
| 1733333400 | 196 | -1 | -0.51 | 197 | 200 | 196 | 67436 |
| 1733247000 | 197 | 3.5 | 1.81 | 193.5 | 197 | 193.5 | 50542 |
| 1733160600 | 193.5 | 5.5 | 2.93 | 188 | 193.5 | 188 | 56720 |
| 1732901400 | 188 | 0 | 0.00 | 188 | 188 | 188 | 30748 |
| 1732815000 | 188 | 0.5 | 0.27 | 187.5 | 188 | 187.5 | 17301 |
| 1732728600 | 187.5 | -6.5 | -3.35 | 187 | 187.5 | 187 | 10394 |
| 1732642200 | 194 | -3 | -1.52 | 197 | 197 | 186 | 115215 |
| 1732555800 | 197 | -1 | -0.51 | 198 | 198 | 197 | 10939 |
| 1732296600 | 198 | -1 | -0.50 | 199 | 199 | 198 | 26369 |
| 1732210200 | 199 | 0 | 0.00 | 199 | 201 | 199 | 10403 |
| 1732123800 | 199 | -3 | -1.49 | 202 | 202 | 197 | 26758 |
| 1732037400 | 202 | 0 | 0.00 | 202 | 202 | 201 | 20769 |
| 1731951000 | 202 | 1 | 0.50 | 201 | 202 | 201 | 52374 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
