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 |
|---|---|---|---|---|---|---|---|
| 1729268100 | 340.5 | 1 | 0.29 | 340.5 | 343 | 339.5 | 11335 |
| 1729181700 | 339.5 | 2 | 0.59 | 338.5 | 341 | 337.5 | 3208 |
| 1729095300 | 337.5 | -7.5 | -2.17 | 342 | 342 | 336 | 6818 |
| 1729008900 | 345 | -8 | -2.27 | 353.5 | 353.5 | 343 | 4299 |
| 1728922500 | 353 | -5 | -1.40 | 358 | 360 | 353 | 6090 |
| 1728663300 | 358 | -1 | -0.28 | 356.5 | 358 | 353 | 3361 |
| 1728576900 | 359 | 2 | 0.56 | 359 | 360 | 355.5 | 2848 |
| 1728490500 | 357 | -4.5 | -1.24 | 360.5 | 363 | 355.5 | 2793 |
| 1728404100 | 361.5 | -14.5 | -3.86 | 365 | 367 | 360.5 | 4202 |
| 1728317700 | 376 | 3.5 | 0.94 | 374 | 376 | 372 | 4266 |
| 1728058500 | 372.5 | 16 | 4.49 | 364 | 377.5 | 363.5 | 8546 |
| 1727972100 | 356.5 | -5 | -1.38 | 366.5 | 368 | 356.5 | 10008 |
| 1727885700 | 361.5 | -26.5 | -6.83 | 390.5 | 390.5 | 360.5 | 10473 |
| 1727799300 | 388 | -2 | -0.51 | 388.5 | 390 | 382.5 | 4239 |
| 1727712900 | 390 | -1 | -0.26 | 391 | 393.75 | 386 | 3664 |
| 1727453700 | 391 | 1.5 | 0.39 | 389.5 | 393.5 | 389.5 | 1494 |
| 1727367300 | 389.5 | 7 | 1.83 | 388.5 | 394.5 | 386.5 | 4652 |
| 1727280900 | 382.5 | -7.5 | -1.92 | 388 | 388 | 381.25 | 4270 |
| 1727194500 | 390 | -0.5 | -0.13 | 398 | 398 | 387 | 4020 |
| 1727108100 | 390.5 | -3 | -0.76 | 389.5 | 390.5 | 385.5 | 1755 |
| 1726848900 | 393.5 | -6.5 | -1.63 | 400.5 | 400.5 | 390.5 | 3325 |
| 1726762500 | 400 | 1 | 0.25 | 407 | 407.5 | 400 | 3170 |
| 1726676100 | 399 | 0 | 0.00 | 400 | 402.5 | 397.75 | 2255 |
| 1726589700 | 399 | 7 | 1.79 | 395.5 | 400 | 394.5 | 3248 |
| 1726503300 | 392 | -2 | -0.51 | 381 | 392 | 381 | 1791 |
| 1726244100 | 394 | 4 | 1.03 | 393 | 394.5 | 390.5 | 2506 |
| 1726157700 | 390 | 2.5 | 0.65 | 388.5 | 390 | 387.5 | 2027 |
| 1726071300 | 387.5 | 6.5 | 1.71 | 384 | 387.5 | 382.25 | 2062 |
| 1725984900 | 381 | -6.5 | -1.68 | 390 | 390 | 380.5 | 1666 |
| 1725898500 | 387.5 | -3.5 | -0.90 | 386.5 | 389 | 385 | 2903 |
| 1725639300 | 391 | 4 | 1.03 | 386.5 | 394.5 | 386 | 4123 |
| 1725552900 | 387 | -5.5 | -1.40 | 388 | 391.25 | 382 | 2451 |
| 1725466500 | 392.5 | -10 | -2.48 | 397.5 | 398.5 | 392.5 | 2674 |
| 1725380100 | 402.5 | -9.5 | -2.31 | 417 | 418.5 | 402.5 | 2596 |
| 1725293700 | 412 | -10.5 | -2.49 | 419 | 419 | 412 | 1236 |
| 1725034500 | 422.5 | 12.5 | 3.05 | 414 | 425 | 412.5 | 3564 |
| 1724948100 | 410 | 3 | 0.74 | 406 | 413.5 | 405 | 4135 |
| 1724861700 | 407 | -5 | -1.21 | 413.25 | 413.25 | 407 | 2338 |
| 1724775300 | 412 | -2 | -0.48 | 414 | 414 | 410.5 | 461 |
| 1724688900 | 414 | 1 | 0.24 | 412 | 415.5 | 409 | 2029 |
| 1724429700 | 413 | 2.5 | 0.61 | 409.5 | 413 | 408 | 1613 |
| 1724343300 | 410.5 | 0.5 | 0.12 | 406.5 | 411 | 400.5 | 3897 |
| 1724256900 | 410 | 6 | 1.49 | 404.5 | 414.5 | 404.5 | 3052 |
| 1724170500 | 404 | -7 | -1.70 | 405.5 | 407.5 | 402.5 | 2348 |
| 1724084100 | 411 | -8.5 | -2.03 | 411 | 413.5 | 407.5 | 2611 |
| 1723824900 | 419.5 | -1.5 | -0.36 | 425 | 425 | 418 | 1413 |
| 1723738500 | 421 | 0 | 0.00 | 419 | 422 | 415 | 1212 |
| 1723652100 | 421 | -1 | -0.24 | 421.5 | 423 | 415 | 2458 |
| 1723565700 | 422 | 8 | 1.93 | 420 | 426 | 419 | 2842 |
| 1723479300 | 414 | -1 | -0.24 | 418.5 | 419 | 412.5 | 1038 |
| 1723220100 | 415 | 9.5 | 2.34 | 411.5 | 415 | 409 | 908 |
| 1723133700 | 405.5 | -2 | -0.49 | 400 | 408 | 400 | 1892 |
| 1723047300 | 407.5 | 6 | 1.49 | 403 | 408.5 | 402.5 | 2280 |
| 1722960900 | 401.5 | 3.5 | 0.88 | 401.5 | 404 | 398 | 3609 |
| 1722874500 | 398 | -9.5 | -2.33 | 391 | 399.5 | 381 | 3624 |
| 1722615300 | 407.5 | -17.5 | -4.12 | 416.5 | 417 | 404 | 2843 |
| 1722528900 | 425 | -3 | -0.70 | 422.5 | 427 | 421 | 1326 |
| 1722442500 | 428 | -1 | -0.23 | 426 | 429.5 | 425.5 | 984 |
| 1722356100 | 429 | -4 | -0.92 | 429 | 430 | 426 | 1976 |
| 1722269700 | 433 | 9 | 2.12 | 431 | 433 | 429 | 1163 |
| 1722010500 | 424 | -2.5 | -0.59 | 431 | 432 | 423.5 | 1587 |
| 1721924100 | 426.5 | -5 | -1.16 | 429 | 433.5 | 425.5 | 1350 |
| 1721837700 | 431.5 | -9 | -2.04 | 440 | 440 | 431.5 | 3893 |
| 1721751300 | 440.5 | 2 | 0.46 | 441 | 445.5 | 439.5 | 1554 |
| 1721664900 | 438.5 | 6 | 1.39 | 437.5 | 438.5 | 432 | 3508 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
