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 | -94 | -15.4351395731 | 609 | 609 | 500 | 231793 | 558.90615169 | DE |
| 4 | -96 | -15.7119476268 | 611 | 654 | 500 | 130783 | 592.3126237 | DE |
| 12 | -91 | -15.0165016502 | 606 | 654 | 500 | 83145 | 599.99446129 | DE |
| 26 | 14 | 2.79441117764 | 501 | 654 | 500 | 72545 | 587.87938523 | DE |
| 52 | 104 | 25.304136253 | 411 | 654 | 410 | 73509 | 536.31120544 | DE |
| 156 | -267 | -34.1432225064 | 782 | 802 | 331 | 85066 | 466.26617603 | DE |
| 260 | -303 | -37.0415647922 | 818 | 1010 | 331 | 71295 | 554.71135678 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731346200 | 521 | -19 | -3.52 | 531 | 531 | 509 | 166821 |
| 1731087000 | 540 | -27 | -4.76 | 589 | 589 | 500 | 222869 |
| 1731000600 | 567 | -10 | -1.73 | 570 | 575 | 565 | 527829 |
| 1730914200 | 577 | -9 | -1.54 | 600 | 600 | 572 | 30751 |
| 1730827800 | 586 | -10 | -1.68 | 609 | 609 | 583 | 210696 |
| 1730741400 | 596 | 2 | 0.34 | 596 | 596 | 596 | 29914 |
| 1730482200 | 594 | -9 | -1.49 | 602 | 603 | 594 | 131639 |
| 1730395800 | 603 | -51 | -7.80 | 645 | 645 | 603 | 72346 |
| 1730309400 | 654 | 38 | 6.17 | 596 | 654 | 596 | 122848 |
| 1730223000 | 616 | 9 | 1.48 | 615 | 616 | 609 | 19955 |
| 1730136600 | 607 | -1 | -0.16 | 615 | 615 | 607 | 18621 |
| 1729873800 | 608 | 1 | 0.16 | 614 | 614 | 603 | 111402 |
| 1729787400 | 607 | -2 | -0.33 | 611 | 611 | 596 | 23976 |
| 1729701000 | 609 | -1 | -0.16 | 614 | 614 | 608 | 227020 |
| 1729614600 | 610 | -5 | -0.81 | 609 | 619 | 608 | 38522 |
| 1729528200 | 615 | -21 | -3.30 | 639 | 639 | 615 | 45566 |
| 1729269000 | 636 | 10 | 1.60 | 629 | 640 | 629 | 23061 |
| 1729182600 | 626 | -4 | -0.63 | 630 | 630 | 626 | 312528 |
| 1729096200 | 630 | 11 | 1.78 | 618 | 630 | 618 | 244944 |
| 1729009800 | 619 | 1 | 0.16 | 611 | 619 | 611 | 34351 |
| 1728923400 | 618 | -2 | -0.32 | 619 | 619 | 618 | 14180 |
| 1728664200 | 620 | 10 | 1.64 | 608 | 620 | 608 | 43676 |
| 1728577800 | 610 | -8 | -1.29 | 625 | 625 | 610 | 77049 |
| 1728491400 | 618 | 0 | 0.00 | 625 | 625 | 610 | 84209 |
| 1728405000 | 618 | -6 | -0.96 | 613 | 618 | 605 | 148902 |
| 1728318600 | 624 | 2 | 0.32 | 619 | 630 | 615 | 48934 |
| 1728059400 | 622 | -17 | -2.66 | 639 | 639 | 622 | 147084 |
| 1727973000 | 639 | 11 | 1.75 | 645 | 645 | 626 | 35402 |
| 1727886600 | 628 | 12 | 1.95 | 614 | 645 | 613 | 47149 |
| 1727800200 | 616 | -14 | -2.22 | 630 | 630 | 616 | 585734 |
| 1727713800 | 630 | 0 | 0.00 | 610 | 639 | 610 | 25431 |
| 1727454600 | 630 | -10 | -1.56 | 631 | 639 | 626 | 43650 |
| 1727368200 | 640 | 16 | 2.56 | 615 | 640 | 615 | 47121 |
| 1727281800 | 624 | 9 | 1.46 | 604 | 629 | 601 | 29081 |
| 1727195400 | 615 | 15 | 2.50 | 590 | 615 | 590 | 32971 |
| 1727109000 | 600 | 8 | 1.35 | 599 | 610 | 595 | 56728 |
| 1726849800 | 592 | -16 | -2.63 | 599 | 599 | 592 | 47849 |
| 1726763400 | 608 | 31 | 5.37 | 579 | 608 | 579 | 56005 |
| 1726677000 | 577 | 15 | 2.67 | 569 | 577 | 569 | 72296 |
| 1726590600 | 562 | -8 | -1.40 | 566 | 568 | 562 | 26838 |
| 1726504200 | 570 | 0 | 0.00 | 570 | 570 | 564 | 90804 |
| 1726245000 | 570 | 0 | 0.00 | 570 | 570 | 560 | 21831 |
| 1726158600 | 570 | 2 | 0.35 | 570 | 575 | 566 | 46687 |
| 1726072200 | 568 | -5 | -0.87 | 569 | 569 | 561 | 19944 |
| 1725985800 | 573 | 3 | 0.53 | 560 | 582 | 560 | 16957 |
| 1725899400 | 570 | 2 | 0.35 | 566 | 572 | 566 | 13825 |
| 1725640200 | 568 | 3 | 0.53 | 570 | 570 | 565 | 29006 |
| 1725553800 | 565 | 0 | 0.00 | 589 | 589 | 565 | 11271 |
| 1725467400 | 565 | -19 | -3.25 | 579 | 580 | 565 | 40842 |
| 1725381000 | 584 | -16 | -2.67 | 584 | 584 | 584 | 5430 |
| 1725294600 | 600 | 8 | 1.35 | 600 | 600 | 600 | 4532 |
| 1725035400 | 592 | -6 | -1.00 | 612 | 612 | 590 | 16205 |
| 1724949000 | 598 | 0 | 0.00 | 612 | 612 | 598 | 5688 |
| 1724862600 | 598 | -2 | -0.33 | 612 | 612 | 591 | 56769 |
| 1724776200 | 600 | -1 | -0.17 | 605 | 607 | 600 | 30870 |
| 1724430600 | 601 | -6 | -0.99 | 600 | 601 | 589 | 29141 |
| 1724344200 | 607 | -5 | -0.82 | 611 | 611 | 596 | 23028 |
| 1724257800 | 612 | 2 | 0.33 | 607 | 612 | 600 | 175092 |
| 1724171400 | 610 | -6 | -0.97 | 606 | 619 | 606 | 17720 |
| 1724085000 | 616 | 1 | 0.16 | 622 | 622 | 614 | 20663 |
| 1723825800 | 615 | 0 | 0.00 | 612 | 615 | 609 | 56448 |
| 1723739400 | 615 | -8 | -1.28 | 601 | 623 | 601 | 31046 |
| 1723653000 | 623 | 12 | 1.96 | 620 | 623 | 615 | 43337 |
| 1723566600 | 611 | -1 | -0.16 | 600 | 615 | 600 | 140856 |
| 1723480200 | 612 | 22 | 3.73 | 600 | 612 | 600 | 48033 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
