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 |
|---|---|---|---|---|---|---|---|
| 1742318100 | 300 | 0 | 0.00 | 300 | 300 | 300 | 0 |
| 1742231700 | 300 | 0 | 0.00 | 301.6 | 304.39999 | 298.6 | 52821 |
| 1741972500 | 300 | 0 | 0.00 | 302.2 | 305 | 298.6 | 15678 |
| 1741886100 | 300 | 6.2 | 2.11 | 298.6 | 301.2 | 296.6 | 26539 |
| 1741799700 | 293.8 | 4.8 | 1.66 | 292.8 | 301.39999 | 292 | 16589 |
| 1741713300 | 289 | -3.8 | -1.30 | 292.6 | 304.2 | 289 | 21607 |
| 1741626900 | 292.8 | 7.2 | 2.52 | 286.6 | 299.39999 | 286.39999 | 15164 |
| 1741367700 | 285.6 | 0.2 | 0.07 | 282.2 | 294 | 282.2 | 23290 |
| 1741281300 | 285.39999 | 14.2 | 5.24 | 272.6 | 287.2 | 272.2 | 31021 |
| 1741194900 | 271.2 | 0 | 0.00 | 270 | 273.2 | 265.2 | 96884 |
| 1741108500 | 271.2 | -5 | -1.81 | 273 | 273.2 | 267.8 | 40894 |
| 1741022100 | 276.2 | -4 | -1.43 | 280.8 | 280.8 | 275.2 | 35858 |
| 1740762900 | 280.2 | -16.8 | -5.66 | 292.39999 | 292.39999 | 275.39999 | 59728 |
| 1740676500 | 297 | 1.4 | 0.47 | 295.2 | 310.8 | 294.6 | 22807 |
| 1740590100 | 295.6 | 2.8 | 0.96 | 294.6 | 296 | 290.39999 | 15243 |
| 1740503700 | 292.8 | 1.2 | 0.41 | 292.8 | 296.39999 | 290.8 | 23019 |
| 1740417300 | 291.6 | 7.2 | 2.53 | 286.2 | 292.6 | 286.2 | 15868 |
| 1740158100 | 284.39999 | 4.4 | 1.57 | 281.8 | 289.8 | 281.8 | 27742 |
| 1740071700 | 280 | 0.2 | 0.07 | 279.39999 | 282.8 | 279.39999 | 25439 |
| 1739985300 | 279.8 | -5.6 | -1.96 | 285.2 | 285.2 | 279.8 | 19547 |
| 1739898900 | 285.39999 | -0.2 | -0.07 | 285.2 | 286.8 | 284.39999 | 24293 |
| 1739812500 | 285.6 | -2.6 | -0.90 | 289.6 | 289.6 | 285.6 | 11916 |
| 1739553300 | 288.2 | -4.2 | -1.44 | 290.39999 | 291.45161 | 288.2 | 29634 |
| 1739466900 | 292.39999 | -2.8 | -0.95 | 295 | 295.8 | 292.2 | 21542 |
| 1739380500 | 295.2 | 1.8 | 0.61 | 290.6 | 297.6 | 290.39999 | 11452 |
| 1739294100 | 293.39999 | -1.2 | -0.41 | 293.6 | 295.6 | 291.6 | 6749 |
| 1739207700 | 294.6 | -0.6 | -0.20 | 293.6 | 297.39999 | 292.39999 | 9195 |
| 1738948500 | 295.2 | 5 | 1.72 | 289.8 | 296 | 288.2 | 14170 |
| 1738862100 | 290.2 | -0.6 | -0.21 | 291 | 292.6 | 288.8 | 17092 |
| 1738775700 | 290.8 | -1 | -0.34 | 291.39999 | 291.39999 | 288.39999 | 12119 |
| 1738689300 | 291.8 | -1.6 | -0.55 | 293.6 | 293.6 | 289.2 | 16800 |
| 1738602900 | 293.39999 | -3.2 | -1.08 | 292.2 | 295.39999 | 292 | 12957 |
| 1738343700 | 296.6 | -3.4 | -1.13 | 300.6 | 300.6 | 296.6 | 9363 |
| 1738257300 | 300 | -3 | -0.99 | 302.6 | 303.1 | 300 | 21566 |
| 1738170900 | 303 | -0.4 | -0.13 | 303 | 305.1 | 302 | 21296 |
| 1738084500 | 303.39999 | 3.4 | 1.13 | 301 | 305 | 300.6 | 10385 |
| 1737998100 | 300 | 0.8 | 0.27 | 296.39999 | 301 | 296.39999 | 8446 |
| 1737738900 | 299.2 | -4.8 | -1.58 | 302.8 | 302.8 | 299.2 | 6515 |
| 1737652500 | 304 | 2.2 | 0.73 | 305 | 306.6 | 300.3 | 18469 |
| 1737566100 | 301.8 | 0 | 0.00 | 301.8 | 301.8 | 301.8 | 0 |
| 1737479700 | 301.8 | 7 | 2.37 | 295.6 | 301.8 | 293.8 | 19808 |
| 1737393300 | 294.8 | -6 | -1.99 | 300 | 300.6 | 294.2 | 7550 |
| 1737134100 | 300.8 | -2 | -0.66 | 300.2 | 300.8 | 296.8 | 14916 |
| 1737047700 | 302.8 | -1.8 | -0.59 | 302.8 | 305.8 | 299 | 29589 |
| 1736961300 | 304.6 | 30.8 | 11.25 | 292.2 | 308.8 | 291 | 96485 |
| 1736874900 | 273.8 | 3.8 | 1.41 | 271.6 | 275.2 | 270 | 12058 |
| 1736788500 | 270 | 2.2 | 0.82 | 266.8 | 270.6 | 266 | 14788 |
| 1736529300 | 267.8 | -1.2 | -0.45 | 267.8 | 269.6 | 265.6 | 41451 |
| 1736442900 | 269 | -6 | -2.18 | 276.2 | 276.2 | 269 | 11215 |
| 1736356500 | 275 | -2.2 | -0.79 | 277.2 | 280.2 | 272.6 | 15815 |
| 1736270100 | 277.2 | 10.4 | 3.90 | 271 | 277.2 | 269.39999 | 22153 |
| 1736183700 | 266.8 | 0 | 0.00 | 266.8 | 266.8 | 266.8 | 0 |
| 1735924500 | 266.8 | -1 | -0.37 | 266.39999 | 267.8 | 265.8 | 16879 |
| 1735838100 | 267.8 | -3.4 | -1.25 | 264 | 268.2 | 264 | 9154 |
| 1735751700 | 271.2 | 0 | 0.00 | 271.2 | 271.2 | 271.2 | 0 |
| 1735665300 | 271.2 | 0 | 0.00 | 271.2 | 271.2 | 271.2 | 0 |
| 1735578900 | 271.2 | -0.8 | -0.29 | 273 | 273.3 | 270.6 | 5629 |
| 1735319700 | 272 | 3.4 | 1.27 | 268.6 | 272 | 268.6 | 6038 |
| 1735233300 | 268.6 | 0 | 0.00 | 268.6 | 268.6 | 268.6 | 0 |
| 1735146900 | 268.6 | 0 | 0.00 | 268.6 | 268.6 | 268.6 | 0 |
| 1735060500 | 268.6 | 0 | 0.00 | 268.6 | 268.6 | 268.6 | 0 |
| 1734974100 | 268.6 | -0.4 | -0.15 | 268.39999 | 270.8 | 267.3 | 9453 |
| 1734714900 | 269 | -1.6 | -0.59 | 269 | 269.39999 | 267.39999 | 28119 |
| 1734628500 | 270.6 | -0.8 | -0.29 | 269.6 | 271.2 | 268.5 | 26690 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
