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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735319700 | 577 | 10 | 1.76 | 570 | 580.5 | 570 | 2674 |
| 1735233300 | 567 | 0 | 0.00 | 567 | 567 | 567 | 0 |
| 1735146900 | 567 | 0 | 0.00 | 567 | 567 | 567 | 0 |
| 1735060500 | 567 | 0 | 0.00 | 567 | 567 | 567 | 0 |
| 1734974100 | 567 | 3.5 | 0.62 | 563 | 573 | 561 | 1735 |
| 1734714900 | 563.5 | -2.5 | -0.44 | 568 | 568 | 544.5 | 3433 |
| 1734628500 | 566 | -8.5 | -1.48 | 567 | 575 | 555.5 | 6211 |
| 1734542100 | 574.5 | 10 | 1.77 | 564 | 577.5 | 564 | 4918 |
| 1734455700 | 564.5 | 1.5 | 0.27 | 561.5 | 565 | 552.5 | 3042 |
| 1734369300 | 563 | 12.5 | 2.27 | 549.5 | 564 | 549.5 | 2631 |
| 1734110100 | 550.5 | -8.5 | -1.52 | 562.5 | 562.5 | 548.5 | 3255 |
| 1734023700 | 559 | -4 | -0.71 | 563 | 565 | 557 | 3440 |
| 1733937300 | 563 | 0 | 0.00 | 562.5 | 564.5 | 557.5 | 3313 |
| 1733850900 | 563 | 1 | 0.18 | 565 | 569.5 | 559 | 6154 |
| 1733764500 | 562 | 15 | 2.74 | 545.5 | 566 | 540 | 8673 |
| 1733505300 | 547 | 0.5 | 0.09 | 549.5 | 549.5 | 532 | 2920 |
| 1733418900 | 546.5 | -6 | -1.09 | 548.5 | 552.5 | 541.75 | 6152 |
| 1733332500 | 552.5 | -6.5 | -1.16 | 556.5 | 556.5 | 537.5 | 12097 |
| 1733246100 | 559 | 9 | 1.64 | 550.5 | 559 | 547.5 | 2927 |
| 1733159700 | 550 | -20 | -3.51 | 560.5 | 571.5 | 544.5 | 13292 |
| 1732900500 | 570 | 17 | 3.07 | 548.5 | 570 | 547.5 | 6698 |
| 1732814100 | 553 | -0.5 | -0.09 | 553.5 | 556 | 539 | 7435 |
| 1732727700 | 553.5 | -6 | -1.07 | 558.5 | 559.5 | 541 | 5111 |
| 1732641300 | 559.5 | -10.5 | -1.84 | 569.5 | 569.5 | 558 | 5364 |
| 1732554900 | 570 | -3 | -0.52 | 572 | 573 | 563 | 5581 |
| 1732295700 | 573 | 12 | 2.14 | 563.5 | 574 | 563.5 | 4853 |
| 1732209300 | 561 | 11 | 2.00 | 551.5 | 564 | 548 | 2566 |
| 1732122900 | 550 | 5.5 | 1.01 | 551 | 554.75 | 543 | 3157 |
| 1732036500 | 544.5 | -1.5 | -0.27 | 550 | 551 | 530 | 14503 |
| 1731950100 | 546 | -24 | -4.21 | 562 | 567.75 | 543.5 | 20766 |
| 1731690900 | 570 | -38.5 | -6.33 | 592 | 593 | 570 | 2625 |
| 1731604500 | 608.5 | -1 | -0.16 | 609.5 | 619.5 | 603 | 1950 |
| 1731518100 | 609.5 | -5.5 | -0.89 | 611 | 611 | 603.25 | 7529 |
| 1731431700 | 615 | -7 | -1.13 | 616 | 622.5 | 615 | 1471 |
| 1731345300 | 622 | 7 | 1.14 | 620.5 | 637.5 | 620.5 | 4368 |
| 1731086100 | 615 | -16 | -2.54 | 632 | 632 | 601.5 | 3482 |
| 1730999700 | 631 | 32 | 5.34 | 614 | 631 | 586 | 4782 |
| 1730913300 | 599 | 1 | 0.17 | 601 | 608.5 | 593.5 | 2585 |
| 1730826900 | 598 | 0.5 | 0.08 | 595.5 | 600 | 590.86362 | 1090 |
| 1730740500 | 597.5 | -2.5 | -0.42 | 604.5 | 609 | 596.5 | 2115 |
| 1730481300 | 600 | 2 | 0.33 | 601 | 606.5 | 596 | 926 |
| 1730394900 | 598 | -6 | -0.99 | 596.5 | 601.75 | 592.5 | 2282 |
| 1730308500 | 604 | -10 | -1.63 | 612 | 612 | 600 | 2794 |
| 1730222100 | 614 | 5 | 0.82 | 614.5 | 620 | 611.5 | 2504 |
| 1730135700 | 609 | -3.5 | -0.57 | 609 | 612.5 | 599.75 | 3310 |
| 1729872900 | 612.5 | 18 | 3.03 | 599.5 | 612.5 | 597.5 | 2607 |
| 1729786500 | 594.5 | 1.5 | 0.25 | 589.5 | 602 | 586 | 5041 |
| 1729700100 | 593 | 4.5 | 0.76 | 588.5 | 602 | 584 | 5960 |
| 1729613700 | 588.5 | -64 | -9.81 | 590 | 603.5 | 566.5 | 14951 |
| 1729527300 | 652.5 | 1 | 0.15 | 652 | 660.5 | 649 | 1938 |
| 1729268100 | 651.5 | 7 | 1.09 | 641 | 653.5 | 638.5 | 3304 |
| 1729181700 | 644.5 | 8.5 | 1.34 | 636 | 649.5 | 636 | 3691 |
| 1729095300 | 636 | -18 | -2.75 | 648 | 650 | 636 | 2913 |
| 1729008900 | 654 | -3.5 | -0.53 | 652.5 | 662 | 643.5 | 27427 |
| 1728922500 | 657.5 | 2.5 | 0.38 | 658 | 658 | 649 | 1353 |
| 1728663300 | 655 | 5 | 0.77 | 648 | 658.5 | 634 | 3090 |
| 1728576900 | 650 | 41.5 | 6.82 | 622.5 | 654.5 | 605.7472 | 13361 |
| 1728490500 | 608.5 | -2.5 | -0.41 | 623.5 | 623.5 | 602.5 | 4517 |
| 1728404100 | 611 | 6.5 | 1.08 | 609.5 | 616 | 599 | 8489 |
| 1728317700 | 604.5 | -55 | -8.34 | 657 | 657 | 597.5 | 8189 |
| 1728058500 | 659.5 | 15.5 | 2.41 | 645.5 | 669 | 645.5 | 6876 |
| 1727972100 | 644 | 9.5 | 1.50 | 638.5 | 644 | 626 | 2148 |
| 1727885700 | 634.5 | -12 | -1.86 | 640.5 | 642 | 630 | 3038 |
| 1727799300 | 646.5 | 0.5 | 0.08 | 645 | 660 | 643 | 11280 |
| 1727712900 | 646 | 6 | 0.94 | 643 | 654 | 635 | 3372 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
