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 | 2.5 | 0.680272108844 | 367.5 | 370 | 367.5 | 22123 | 368.73385136 | DE |
| 4 | -5 | -1.33333333333 | 375 | 380 | 355 | 36938 | 369.586683 | DE |
| 12 | -35 | -8.64197530864 | 405 | 430 | 355 | 30422 | 389.23064143 | DE |
| 26 | 0 | 0 | 370 | 430 | 330 | 40059 | 383.18735311 | DE |
| 52 | -50 | -11.9047619048 | 420 | 430 | 330 | 29689 | 385.60903411 | DE |
| 156 | -45 | -10.843373494 | 415 | 483 | 330 | 23809 | 409.40847375 | DE |
| 260 | 131 | 54.8117154812 | 239 | 483 | 185 | 36564 | 328.58915217 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721665800 | 370 | 0 | 0.00 | 370 | 370 | 370 | 31078 |
| 1721406600 | 370 | 0 | 0.00 | 370 | 370 | 370 | 36476 |
| 1721320200 | 370 | 2.5 | 0.68 | 367.5 | 370 | 367.5 | 18116 |
| 1721233800 | 367.5 | 0 | 0.00 | 367.5 | 367.5 | 367.5 | 13024 |
| 1721147400 | 367.5 | 0 | 0.00 | 367.5 | 367.5 | 367.5 | 26194 |
| 1721061000 | 367.5 | 0 | 0.00 | 367.5 | 367.5 | 367.5 | 16803 |
| 1720801800 | 367.5 | 0 | 0.00 | 367.5 | 367.5 | 367.5 | 220349 |
| 1720715400 | 367.5 | 0 | 0.00 | 367.5 | 367.5 | 367.5 | 35711 |
| 1720629000 | 367.5 | 0 | 0.00 | 367.5 | 367.5 | 367.5 | 29691 |
| 1720542600 | 367.5 | -2.5 | -0.68 | 370 | 370 | 367.5 | 22906 |
| 1720456200 | 370 | 2.5 | 0.68 | 367.5 | 370 | 367.5 | 24390 |
| 1720197000 | 367.5 | 0 | 0.00 | 367.5 | 367.5 | 367.5 | 5862 |
| 1720110600 | 367.5 | 0 | 0.00 | 367.5 | 367.5 | 367.5 | 19219 |
| 1720024200 | 367.5 | 12.5 | 3.52 | 360 | 367.5 | 360 | 27052 |
| 1719937800 | 355 | -17.5 | -4.70 | 372.5 | 372.5 | 355 | 54204 |
| 1719851400 | 372.5 | 0 | 0.00 | 372.5 | 372.5 | 372.5 | 14385 |
| 1719592200 | 372.5 | 0 | 0.00 | 372.5 | 372.5 | 372.5 | 3270 |
| 1719505800 | 372.5 | -7.5 | -1.97 | 380 | 380 | 372.5 | 9396 |
| 1719419400 | 380 | 0 | 0.00 | 380 | 380 | 380 | 124761 |
| 1719333000 | 380 | 5 | 1.33 | 380 | 380 | 380 | 9956 |
| 1719246600 | 375 | 0 | 0.00 | 375 | 375 | 375 | 26990 |
| 1718987400 | 375 | 0 | 0.00 | 375 | 375 | 375 | 46820 |
| 1718901000 | 375 | -10 | -2.60 | 390 | 390 | 375 | 14886 |
| 1718814600 | 385 | 0 | 0.00 | 400 | 400 | 385 | 132866 |
| 1718728200 | 385 | 0 | 0.00 | 385 | 385 | 385 | 11561 |
| 1718641800 | 385 | 0 | 0.00 | 385 | 385 | 385 | 5330 |
| 1718382600 | 385 | 0 | 0.00 | 385 | 385 | 385 | 15788 |
| 1718296200 | 385 | 0 | 0.00 | 385 | 385 | 385 | 30819 |
| 1718209800 | 385 | 0 | 0.00 | 385 | 385 | 385 | 13258 |
| 1718123400 | 385 | 0 | 0.00 | 385 | 385 | 385 | 8147 |
| 1718037000 | 385 | 0 | 0.00 | 385 | 385 | 385 | 8868 |
| 1717777800 | 385 | 0 | 0.00 | 385 | 385 | 385 | 1666 |
| 1717691400 | 385 | 0 | 0.00 | 385 | 385 | 385 | 10438 |
| 1717605000 | 385 | 0 | 0.00 | 385 | 385 | 385 | 24946 |
| 1717518600 | 385 | 0 | 0.00 | 385 | 385 | 385 | 9541 |
| 1717432200 | 385 | 0 | 0.00 | 385 | 385 | 385 | 71950 |
| 1717173000 | 385 | 0 | 0.00 | 385 | 385 | 385 | 8337 |
| 1717086600 | 385 | -10 | -2.53 | 395 | 395 | 385 | 29828 |
| 1717000200 | 395 | 0 | 0.00 | 395 | 395 | 395 | 2577 |
| 1716913800 | 395 | -15 | -3.66 | 410 | 410 | 395 | 44895 |
| 1716568200 | 410 | -5 | -1.20 | 410 | 410 | 410 | 6827 |
| 1716481800 | 415 | -5 | -1.19 | 420 | 420 | 415 | 22754 |
| 1716395400 | 420 | -2 | -0.47 | 420 | 420 | 420 | 16943 |
| 1716309000 | 422 | -3 | -0.71 | 420 | 426 | 420 | 24768 |
| 1716222600 | 425 | 0 | 0.00 | 425 | 426 | 425 | 457 |
| 1715963400 | 425 | 0 | 0.00 | 425 | 426 | 425 | 46765 |
| 1715877000 | 425 | -1 | -0.23 | 425 | 425 | 420 | 28362 |
| 1715790600 | 426 | 1 | 0.24 | 425 | 430 | 425 | 23666 |
| 1715704200 | 425 | 0 | 0.00 | 425 | 425 | 425 | 92999 |
| 1715617800 | 425 | 0 | 0.00 | 425 | 430 | 425 | 5103 |
| 1715358600 | 425 | 0 | 0.00 | 425 | 430 | 425 | 97449 |
| 1715272200 | 425 | 7.5 | 1.80 | 417.5 | 425 | 417.5 | 48450 |
| 1715185800 | 417.5 | 2.5 | 0.60 | 415 | 420 | 415 | 4319 |
| 1715099400 | 415 | 0 | 0.00 | 415 | 415 | 415 | 11484 |
| 1714753800 | 415 | 7.5 | 1.84 | 407.5 | 415 | 407.5 | 23304 |
| 1714667400 | 407.5 | 0 | 0.00 | 407.5 | 415 | 407.5 | 27291 |
| 1714581000 | 407.5 | 2.5 | 0.62 | 405 | 410 | 405 | 13679 |
| 1714494600 | 405 | 0 | 0.00 | 405 | 407 | 405 | 10375 |
| 1714408200 | 405 | 0 | 0.00 | 405 | 405 | 405 | 28206 |
| 1714149000 | 405 | 0 | 0.00 | 405 | 405 | 405 | 4216 |
| 1714062600 | 405 | 0 | 0.00 | 405 | 405 | 405 | 13020 |
| 1713976200 | 405 | 0 | 0.00 | 405 | 405 | 405 | 20709 |
| 1713889800 | 405 | 0 | 0.00 | 405 | 405 | 405 | 139373 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
