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 | -3 | -1.37614678899 | 218 | 222 | 215 | 533 | 218.0832396 | DE |
| 4 | -25 | -10.4166666667 | 240 | 241 | 215 | 514 | 223.41226078 | DE |
| 12 | -46 | -17.6245210728 | 261 | 267 | 215 | 493 | 241.33148731 | DE |
| 26 | -62 | -22.3826714801 | 277 | 279 | 215 | 553 | 255.38018453 | DE |
| 52 | -60 | -21.8181818182 | 275 | 286 | 215 | 688 | 257.93516024 | DE |
| 156 | -110 | -33.8461538462 | 325 | 369 | 215 | 457 | 290.31833136 | DE |
| 260 | -155 | -41.8918918919 | 370 | 395 | 215 | 457 | 310.72536105 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732815000 | 215 | -3 | -1.38 | 218 | 220 | 215 | 544 |
| 1732728600 | 218 | 0 | 0.00 | 220 | 220 | 218 | 505 |
| 1732642200 | 218 | 0 | 0.00 | 218 | 220 | 218 | 516 |
| 1732555800 | 218 | -3 | -1.36 | 222 | 222 | 216 | 294 |
| 1732296600 | 221 | 6 | 2.79 | 215 | 222 | 215 | 713 |
| 1732210200 | 215 | -3 | -1.38 | 218 | 222 | 215 | 639 |
| 1732123800 | 218 | 0 | 0.00 | 219 | 222 | 218 | 412 |
| 1732037400 | 218 | -6 | -2.68 | 224 | 224 | 218 | 809 |
| 1731951000 | 224 | -6 | -2.61 | 229 | 229 | 224 | 156 |
| 1731691800 | 230 | 8 | 3.60 | 222 | 230 | 221 | 293 |
| 1731605400 | 222 | -3 | -1.33 | 217 | 224 | 217 | 675 |
| 1731519000 | 225 | 0 | 0.00 | 225 | 225 | 225 | 0 |
| 1731432600 | 225 | 0 | 0.00 | 225 | 225 | 225 | 0 |
| 1731346200 | 225 | -3 | -1.32 | 227 | 231 | 225 | 368 |
| 1731087000 | 228 | 0 | 0.00 | 231 | 231 | 228 | 437 |
| 1731000600 | 228 | 6 | 2.70 | 225 | 230 | 225 | 314 |
| 1730914200 | 222 | -5 | -2.20 | 227 | 232 | 217 | 1256 |
| 1730827800 | 227 | -7 | -2.99 | 233 | 235 | 227 | 830 |
| 1730741400 | 234 | -5 | -2.09 | 240 | 240 | 232 | 400 |
| 1730482200 | 239 | -1 | -0.42 | 240 | 240 | 239 | 200 |
| 1730395800 | 240 | 1 | 0.42 | 240 | 241 | 240 | 432 |
| 1730309400 | 239 | 1 | 0.42 | 238 | 239 | 237 | 217 |
| 1730223000 | 238 | 1 | 0.42 | 238 | 239 | 237 | 429 |
| 1730136600 | 237 | 2 | 0.85 | 236 | 239 | 236 | 359 |
| 1729873800 | 235 | -2 | -0.84 | 238 | 238 | 234 | 843 |
| 1729787400 | 237 | -4 | -1.66 | 242 | 242 | 237 | 779 |
| 1729701000 | 241 | -6 | -2.43 | 246 | 246 | 241 | 1028 |
| 1729614600 | 247 | -1 | -0.40 | 248 | 249 | 247 | 171 |
| 1729528200 | 248 | 3 | 1.22 | 243 | 250 | 243 | 465 |
| 1729269000 | 245 | 0 | 0.00 | 245 | 246 | 245 | 481 |
| 1729182600 | 245 | -3 | -1.21 | 246 | 250 | 245 | 489 |
| 1729096200 | 248 | 0 | 0.00 | 248 | 248 | 248 | 0 |
| 1729009800 | 248 | 3 | 1.22 | 248 | 248 | 246 | 670 |
| 1728923400 | 245 | -2 | -0.81 | 246 | 247 | 245 | 239 |
| 1728664200 | 247 | -1 | -0.40 | 247 | 247 | 246 | 271 |
| 1728577800 | 248 | 0 | 0.00 | 248 | 248 | 248 | 0 |
| 1728491400 | 248 | 0 | 0.00 | 248 | 248 | 245 | 856 |
| 1728405000 | 248 | 3 | 1.22 | 245 | 248 | 245 | 1052 |
| 1728318600 | 245 | -3 | -1.21 | 249 | 249 | 245 | 957 |
| 1728059400 | 248 | -1 | -0.40 | 249 | 250 | 248 | 294 |
| 1727973000 | 249 | -2 | -0.80 | 250 | 250 | 249 | 443 |
| 1727886600 | 251 | -6 | -2.33 | 255 | 255 | 251 | 641 |
| 1727800200 | 257 | 1 | 0.39 | 256 | 258 | 255 | 1326 |
| 1727713800 | 256 | -1 | -0.39 | 260 | 260 | 256 | 363 |
| 1727454600 | 257 | -1 | -0.39 | 257 | 260 | 257 | 300 |
| 1727368200 | 258 | 3 | 1.18 | 256 | 258 | 256 | 257 |
| 1727281800 | 255 | 0 | 0.00 | 255 | 257 | 255 | 150 |
| 1727195400 | 255 | -5 | -1.92 | 261 | 261 | 255 | 614 |
| 1727109000 | 260 | 1 | 0.39 | 260 | 261 | 258 | 218 |
| 1726849800 | 259 | 0 | 0.00 | 261 | 262 | 259 | 296 |
| 1726763400 | 259 | -1 | -0.38 | 263 | 263 | 259 | 506 |
| 1726677000 | 260 | -3 | -1.14 | 262 | 262 | 260 | 324 |
| 1726590600 | 263 | 3 | 1.15 | 262 | 263 | 261 | 137 |
| 1726504200 | 260 | -1 | -0.38 | 261 | 263 | 260 | 363 |
| 1726245000 | 261 | -3 | -1.14 | 263 | 263 | 260 | 503 |
| 1726158600 | 264 | 5 | 1.93 | 263 | 265 | 260 | 300 |
| 1726072200 | 259 | -2 | -0.77 | 259 | 262 | 259 | 399 |
| 1725985800 | 261 | -1 | -0.38 | 262 | 262 | 259 | 342 |
| 1725899400 | 262 | 3 | 1.16 | 259 | 262 | 259 | 516 |
| 1725640200 | 259 | -4 | -1.52 | 267 | 267 | 259 | 405 |
| 1725553800 | 263 | 4 | 1.54 | 261 | 264 | 261 | 375 |
| 1725467400 | 259 | -1 | -0.38 | 261 | 261 | 259 | 364 |
| 1725381000 | 260 | -14 | -5.11 | 264 | 266 | 258 | 1816 |
| 1725294600 | 274 | 3 | 1.11 | 273 | 274 | 271 | 249 |
| 1725035400 | 271 | -1 | -0.37 | 270 | 274 | 268 | 320 |
| 1724949000 | 272 | 0 | 0.00 | 273 | 274 | 270 | 339 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
