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 | 20 | 3.13479623824 | 638 | 673 | 616 | 394442 | 640.56427612 | DE |
| 4 | 25 | 3.94944707741 | 633 | 701 | 616 | 241127 | 650.16725173 | DE |
| 12 | -20 | -2.94985250737 | 678 | 701 | 613 | 283317 | 638.1870308 | DE |
| 26 | 35 | 5.61797752809 | 623 | 701 | 536 | 324929 | 612.48197265 | DE |
| 52 | 16 | 2.49221183801 | 642 | 774 | 536 | 309757 | 649.70844299 | DE |
| 156 | 33.5 | 5.36429143315 | 624.5 | 774 | 452.4 | 317176 | 625.42211085 | DE |
| 260 | -21 | -3.09278350515 | 679 | 1007 | 378.4 | 330344 | 664.18371799 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741368600 | 658 | -9 | -1.35 | 665 | 665 | 651 | 316501 |
| 1741282200 | 667 | 28 | 4.38 | 644 | 673 | 643 | 345514 |
| 1741195800 | 639 | 23 | 3.73 | 620 | 645 | 620 | 616468 |
| 1741109400 | 616 | -28 | -4.35 | 662 | 662 | 616 | 364309 |
| 1741023000 | 644 | 3 | 0.47 | 656 | 656 | 642 | 165986 |
| 1740763800 | 641 | -2 | -0.31 | 638 | 645 | 635 | 479933 |
| 1740677400 | 643 | -8 | -1.23 | 667 | 667 | 639 | 118128 |
| 1740591000 | 651 | 6 | 0.93 | 645 | 656 | 645 | 319395 |
| 1740504600 | 645 | -12 | -1.83 | 671 | 671 | 645 | 249946 |
| 1740418200 | 657 | -2 | -0.30 | 660 | 660 | 652 | 139491 |
| 1740159000 | 659 | -2 | -0.30 | 675 | 675 | 659 | 216766 |
| 1740072600 | 661 | -3 | -0.45 | 665 | 671 | 658 | 136765 |
| 1739986200 | 664 | -21 | -3.07 | 701 | 701 | 664 | 311712 |
| 1739899800 | 685 | 12 | 1.78 | 679 | 688 | 673 | 118423 |
| 1739813400 | 673 | 6 | 0.90 | 666 | 677 | 661 | 125735 |
| 1739554200 | 667 | 1 | 0.15 | 668 | 673 | 664 | 132248 |
| 1739467800 | 666 | 11 | 1.68 | 660 | 669 | 658 | 295709 |
| 1739381400 | 655 | 4 | 0.61 | 669 | 669 | 652 | 209845 |
| 1739295000 | 651 | 2 | 0.31 | 650 | 656 | 640 | 135979 |
| 1739208600 | 649 | 10 | 1.56 | 640 | 655 | 639 | 91784 |
| 1738949400 | 639 | -1 | -0.16 | 633 | 644 | 633 | 248397 |
| 1738863000 | 640 | 10 | 1.59 | 632 | 643 | 631 | 106011 |
| 1738776600 | 630 | -8 | -1.25 | 634 | 636 | 624 | 221551 |
| 1738690200 | 638 | 3 | 0.47 | 621 | 641 | 621 | 224901 |
| 1738603800 | 635 | -8 | -1.24 | 632 | 638 | 622 | 294625 |
| 1738344600 | 643 | 8 | 1.26 | 638 | 647 | 634 | 282286 |
| 1738258200 | 635 | 15 | 2.42 | 631 | 638 | 620 | 409349 |
| 1738171800 | 620 | -1 | -0.16 | 639 | 639 | 618 | 361012 |
| 1738085400 | 621 | 1 | 0.16 | 622 | 632 | 618 | 458643 |
| 1737999000 | 620 | -10 | -1.59 | 618 | 630 | 618 | 176594 |
| 1737739800 | 630 | -2 | -0.32 | 647 | 647 | 630 | 235826 |
| 1737653400 | 632 | -4 | -0.63 | 624 | 640 | 624 | 324513 |
| 1737567000 | 636 | -1 | -0.16 | 656 | 656 | 636 | 151043 |
| 1737480600 | 637 | -16 | -2.45 | 642 | 653 | 637 | 174869 |
| 1737394200 | 653 | -8 | -1.21 | 675 | 675 | 653 | 314986 |
| 1737135000 | 661 | 8 | 1.23 | 632 | 661 | 632 | 183514 |
| 1737048600 | 653 | 13 | 2.03 | 639 | 653 | 639 | 170368 |
| 1736962200 | 640 | 21 | 3.39 | 625 | 642 | 625 | 240818 |
| 1736875800 | 619 | -13 | -2.06 | 632 | 640 | 619 | 170259 |
| 1736789400 | 632 | 3 | 0.48 | 629 | 634 | 625 | 337197 |
| 1736530200 | 629 | 2 | 0.32 | 643 | 644 | 628 | 309079 |
| 1736443800 | 627 | 4 | 0.64 | 640 | 640 | 618 | 592061 |
| 1736357400 | 623 | -16 | -2.50 | 626 | 640 | 623 | 620583 |
| 1736271000 | 639 | -2 | -0.31 | 637 | 643 | 636 | 534625 |
| 1736184600 | 641 | 7 | 1.10 | 656 | 656 | 638 | 272648 |
| 1735925400 | 634 | 2 | 0.32 | 620 | 642 | 620 | 206648 |
| 1735839000 | 632 | -1 | -0.16 | 633 | 636 | 630 | 145322 |
| 1735666200 | 633 | 10 | 1.61 | 622 | 633 | 620 | 53921 |
| 1735579800 | 623 | -4 | -0.64 | 613 | 623 | 613 | 239054 |
| 1735320600 | 627 | -1 | -0.16 | 643 | 643 | 623 | 123248 |
| 1735061400 | 628 | 1 | 0.16 | 626 | 630 | 626 | 50789 |
| 1734975000 | 627 | 2 | 0.32 | 613 | 628 | 613 | 169440 |
| 1734715800 | 625 | -7 | -1.11 | 639 | 639 | 625 | 969666 |
| 1734629400 | 632 | -8 | -1.25 | 626 | 634 | 622 | 1275211 |
| 1734543000 | 640 | 3 | 0.47 | 657 | 657 | 636 | 182537 |
| 1734456600 | 637 | -12 | -1.85 | 651 | 651 | 637 | 267001 |
| 1734370200 | 649 | -13 | -1.96 | 680 | 680 | 649 | 236716 |
| 1734111000 | 662 | 3 | 0.46 | 678 | 678 | 661 | 239626 |
| 1734024600 | 659 | -5 | -0.75 | 664 | 670 | 659 | 189510 |
| 1733938200 | 664 | -1 | -0.15 | 659 | 668 | 659 | 175979 |
| 1733851800 | 665 | -7 | -1.04 | 656 | 669 | 656 | 403439 |
| 1733765400 | 672 | 14 | 2.13 | 664 | 678 | 659 | 288975 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
