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 | 29 | 9.69899665552 | 299 | 328 | 299 | 2370 | 305.27624916 | DE |
| 4 | -62 | -15.8974358974 | 390 | 390 | 295 | 924 | 313.94194063 | DE |
| 12 | -101 | -23.5431235431 | 429 | 458 | 295 | 696 | 364.25279942 | DE |
| 26 | -128 | -28.0701754386 | 456 | 535 | 295 | 721 | 424.29917177 | DE |
| 52 | -287 | -46.6666666667 | 615 | 677.5 | 295 | 2866 | 576.30065104 | DE |
| 156 | 163 | 98.7878787879 | 165 | 685 | 160 | 3414 | 538.74238009 | DE |
| 260 | -200 | -37.8787878788 | 528 | 685 | 60 | 16277 | 303.34715467 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726849800 | 328 | 9 | 2.82 | 328 | 328 | 328 | 1137 |
| 1726763400 | 319 | 0 | 0.00 | 319 | 319 | 319 | 0 |
| 1726677000 | 319 | 7 | 2.24 | 319 | 319 | 319 | 0 |
| 1726590600 | 312 | -2 | -0.64 | 312 | 312 | 312 | 12 |
| 1726504200 | 314 | 15 | 5.02 | 308 | 316 | 308 | 4947 |
| 1726245000 | 299 | 0 | 0.00 | 299 | 299 | 299 | 6889 |
| 1726158600 | 299 | 4 | 1.36 | 299 | 299 | 299 | 0 |
| 1726072200 | 295 | -9 | -2.96 | 295 | 295 | 295 | 0 |
| 1725985800 | 304 | -8 | -2.56 | 300 | 304 | 300 | 1003 |
| 1725899400 | 312 | -23 | -6.87 | 320 | 320 | 312 | 1566 |
| 1725640200 | 335 | -1 | -0.30 | 335 | 335 | 335 | 3 |
| 1725553800 | 336 | -6 | -1.75 | 362 | 362 | 334 | 896 |
| 1725467400 | 342 | -18 | -5.00 | 362 | 362 | 342 | 1394 |
| 1725381000 | 360 | -21 | -5.51 | 370 | 388 | 360 | 195 |
| 1725294600 | 381 | -9 | -2.31 | 390 | 390 | 381 | 13 |
| 1725035400 | 390 | 15 | 4.00 | 362 | 390 | 362 | 537 |
| 1724949000 | 375 | -4 | -1.06 | 388 | 388 | 362 | 31 |
| 1724862600 | 379 | 1 | 0.26 | 390 | 390 | 379 | 27 |
| 1724776200 | 378 | 3 | 0.80 | 390 | 390 | 378 | 26 |
| 1724430600 | 375 | 0 | 0.00 | 390 | 390 | 375 | 12 |
| 1724344200 | 375 | 0 | 0.00 | 390 | 390 | 362 | 9 |
| 1724257800 | 375 | 0 | 0.00 | 388 | 388 | 362 | 28 |
| 1724171400 | 375 | 0 | 0.00 | 388 | 388 | 375 | 3703 |
| 1724085000 | 375 | 0 | 0.00 | 362 | 375 | 362 | 5 |
| 1723825800 | 375 | -4 | -1.06 | 370 | 375 | 370 | 5 |
| 1723739400 | 379 | 0 | 0.00 | 370 | 379 | 370 | 8 |
| 1723653000 | 379 | 3 | 0.80 | 370 | 379 | 370 | 158 |
| 1723566600 | 376 | 2 | 0.53 | 370 | 376 | 370 | 1933 |
| 1723480200 | 374 | 5 | 1.36 | 374 | 374 | 374 | 0 |
| 1723221000 | 369 | 0 | 0.00 | 369 | 369 | 369 | 0 |
| 1723134600 | 369 | 1 | 0.27 | 382 | 382 | 369 | 49 |
| 1723048200 | 368 | -1 | -0.27 | 368 | 368 | 368 | 0 |
| 1722961800 | 369 | 5 | 1.37 | 368 | 369 | 368 | 947 |
| 1722875400 | 364 | -55 | -13.13 | 400 | 400 | 364 | 4928 |
| 1722616200 | 419 | -1 | -0.24 | 419 | 419 | 419 | 0 |
| 1722529800 | 420 | 1 | 0.24 | 420 | 420 | 420 | 0 |
| 1722443400 | 419 | 5 | 1.21 | 419 | 419 | 419 | 0 |
| 1722357000 | 414 | -5 | -1.19 | 414 | 414 | 414 | 0 |
| 1722270600 | 419 | 0 | 0.00 | 419 | 419 | 419 | 0 |
| 1722011400 | 419 | -1 | -0.24 | 419 | 419 | 419 | 0 |
| 1721925000 | 420 | 1 | 0.24 | 420 | 420 | 420 | 1025 |
| 1721838600 | 419 | 0 | 0.00 | 419 | 419 | 419 | 0 |
| 1721752200 | 419 | -8 | -1.87 | 419 | 419 | 419 | 0 |
| 1721665800 | 427 | -2 | -0.47 | 427 | 427 | 427 | 0 |
| 1721406600 | 429 | 5 | 1.18 | 429 | 429 | 429 | 0 |
| 1721320200 | 424 | -26 | -5.78 | 432 | 432 | 418 | 4821 |
| 1721233800 | 450 | 0 | 0.00 | 430 | 450 | 430 | 35 |
| 1721147400 | 450 | 5 | 1.12 | 450 | 450 | 450 | 0 |
| 1721061000 | 445 | -13 | -2.84 | 420 | 445 | 410 | 4998 |
| 1720801800 | 458 | 20 | 4.57 | 458 | 458 | 458 | 100 |
| 1720715400 | 438 | 0 | 0.00 | 438 | 438 | 438 | 0 |
| 1720629000 | 438 | 0 | 0.00 | 438 | 438 | 438 | 436 |
| 1720542600 | 438 | 13 | 3.06 | 420 | 438 | 420 | 5 |
| 1720456200 | 425 | -15 | -3.41 | 425 | 425 | 425 | 336 |
| 1720197000 | 440 | 2 | 0.46 | 440 | 440 | 440 | 0 |
| 1720110600 | 438 | 0 | 0.00 | 438 | 438 | 438 | 0 |
| 1720024200 | 438 | 9 | 2.10 | 438 | 438 | 438 | 0 |
| 1719937800 | 429 | 0 | 0.00 | 429 | 429 | 429 | 0 |
| 1719851400 | 429 | 0 | 0.00 | 429 | 429 | 429 | 0 |
| 1719592200 | 429 | 0 | 0.00 | 429 | 429 | 429 | 0 |
| 1719505800 | 429 | 9 | 2.14 | 429 | 429 | 429 | 0 |
| 1719419400 | 420 | 0 | 0.00 | 420 | 420 | 420 | 0 |
| 1719333000 | 420 | -8 | -1.87 | 420 | 420 | 420 | 0 |
| 1719246600 | 428 | -1 | -0.23 | 428 | 428 | 428 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
