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 | 6.5 | 1.67958656331 | 387 | 398.5 | 387 | 571893 | 393.68107728 | DE |
| 4 | -65.5 | -14.2701525054 | 459 | 459 | 370.5 | 727859 | 408.18490016 | DE |
| 12 | -103 | -20.7452165156 | 496.5 | 501 | 370.5 | 413800 | 429.96955535 | DE |
| 26 | -148.5 | -27.3985239852 | 542 | 547 | 370.5 | 450515 | 474.45290846 | DE |
| 52 | -126.5 | -24.3269230769 | 520 | 548 | 370.5 | 393045 | 491.44254365 | DE |
| 156 | 42.5 | 12.1082621083 | 351 | 548 | 299.5 | 312520 | 462.73825319 | DE |
| 260 | 269.5 | 217.338709677 | 124 | 568 | 124 | 235016 | 465.77994239 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741109400 | 392 | -2 | -0.51 | 393 | 395.5 | 391 | 288017 |
| 1741023000 | 394 | -2 | -0.51 | 388.5 | 395 | 388.5 | 815040 |
| 1740763800 | 396 | 5 | 1.28 | 388.5 | 396 | 388.5 | 600080 |
| 1740677400 | 391 | -3 | -0.76 | 388.5 | 396.5 | 388.5 | 512025 |
| 1740591000 | 394 | -1 | -0.25 | 387 | 398.5 | 387 | 644305 |
| 1740504600 | 395 | 11 | 2.86 | 384 | 396.5 | 381.5 | 448419 |
| 1740418200 | 384 | 0.5 | 0.13 | 386 | 388.5 | 382 | 351144 |
| 1740159000 | 383.5 | -2.5 | -0.65 | 380 | 385 | 370.5 | 1679136 |
| 1740072600 | 386 | -20 | -4.93 | 407 | 411.5 | 384 | 3256747 |
| 1739986200 | 406 | -31 | -7.09 | 429 | 431.5 | 398 | 1452306 |
| 1739899800 | 437 | 0.5 | 0.11 | 445.5 | 445.5 | 434 | 197229 |
| 1739813400 | 436.5 | 0.5 | 0.11 | 428 | 438 | 428 | 183816 |
| 1739554200 | 436 | -7.5 | -1.69 | 442.5 | 443.5 | 432 | 251858 |
| 1739467800 | 443.5 | -10 | -2.21 | 455 | 455.5 | 442.5 | 1285831 |
| 1739381400 | 453.5 | 1.5 | 0.33 | 452.5 | 454.5 | 450.5 | 585110 |
| 1739295000 | 452 | 2 | 0.44 | 450.5 | 457 | 449 | 324294 |
| 1739208600 | 450 | 3 | 0.67 | 442 | 454 | 442 | 1049105 |
| 1738949400 | 447 | -1 | -0.22 | 458 | 458 | 447 | 265538 |
| 1738863000 | 448 | 0.5 | 0.11 | 441 | 451.5 | 441 | 227821 |
| 1738776600 | 447.5 | -5 | -1.10 | 459 | 459 | 445 | 139362 |
| 1738690200 | 452.5 | 2 | 0.44 | 459 | 459 | 447.5 | 327737 |
| 1738603800 | 450.5 | -4.5 | -0.99 | 454 | 457.5 | 447.5 | 202336 |
| 1738344600 | 455 | 9.5 | 2.13 | 446.5 | 456 | 445.5 | 461262 |
| 1738258200 | 445.5 | 0.5 | 0.11 | 446 | 450 | 444.5 | 401641 |
| 1738171800 | 445 | -6 | -1.33 | 441 | 454 | 441 | 163562 |
| 1738085400 | 451 | -4.5 | -0.99 | 460 | 460 | 450.5 | 187208 |
| 1737999000 | 455.5 | 0 | 0.00 | 453.5 | 460 | 453.5 | 263018 |
| 1737739800 | 455.5 | -3.5 | -0.76 | 453 | 460 | 453 | 218097 |
| 1737653400 | 459 | -1 | -0.22 | 454 | 463 | 454 | 317474 |
| 1737567000 | 460 | 2 | 0.44 | 454 | 463.5 | 454 | 280985 |
| 1737480600 | 458 | 1 | 0.22 | 459 | 459 | 454 | 114821 |
| 1737394200 | 457 | -1.5 | -0.33 | 459 | 459 | 455 | 231703 |
| 1737135000 | 458.5 | -0.5 | -0.11 | 452.5 | 463 | 452.5 | 127631 |
| 1737048600 | 459 | 4.5 | 0.99 | 448 | 459 | 448 | 247276 |
| 1736962200 | 454.5 | 4.5 | 1.00 | 454 | 457.5 | 453 | 237932 |
| 1736875800 | 450 | 0 | 0.00 | 451 | 453 | 446.5 | 360466 |
| 1736789400 | 450 | -10.5 | -2.28 | 472.5 | 472.5 | 445 | 407537 |
| 1736530200 | 460.5 | -13.5 | -2.85 | 463.5 | 472.5 | 460.5 | 212515 |
| 1736443800 | 474 | 0.5 | 0.11 | 469 | 477.5 | 468 | 129711 |
| 1736357400 | 473.5 | -4 | -0.84 | 469.5 | 476 | 469.5 | 179819 |
| 1736271000 | 477.5 | 0 | 0.00 | 475 | 477.5 | 471 | 259953 |
| 1736184600 | 477.5 | 1.5 | 0.32 | 478 | 481 | 475 | 183395 |
| 1735925400 | 476 | 4 | 0.85 | 474 | 479 | 470 | 372163 |
| 1735839000 | 472 | 3.5 | 0.75 | 469.5 | 474 | 466.5 | 141306 |
| 1735666200 | 468.5 | 7 | 1.52 | 455 | 470 | 455 | 206990 |
| 1735579800 | 461.5 | -7.5 | -1.60 | 469.5 | 470.5 | 458 | 174384 |
| 1735320600 | 469 | 0 | 0.00 | 471 | 471 | 466.5 | 129562 |
| 1735061400 | 469 | -0.5 | -0.11 | 471 | 474 | 469 | 129433 |
| 1734975000 | 469.5 | 0 | 0.00 | 460.5 | 473.5 | 460.5 | 206207 |
| 1734715800 | 469.5 | -3.5 | -0.74 | 471 | 472.5 | 465.5 | 456580 |
| 1734629400 | 473 | -8 | -1.66 | 477.5 | 478.5 | 473 | 227659 |
| 1734543000 | 481 | -1 | -0.21 | 490 | 490 | 479.5 | 222505 |
| 1734456600 | 482 | -8.5 | -1.73 | 491 | 491 | 481 | 212122 |
| 1734370200 | 490.5 | -2 | -0.41 | 495 | 495 | 489 | 365189 |
| 1734111000 | 492.5 | -1 | -0.20 | 495 | 501 | 491 | 391167 |
| 1734024600 | 493.5 | 3 | 0.61 | 493.5 | 493.5 | 489.5 | 136704 |
| 1733938200 | 490.5 | -10.5 | -2.10 | 496.5 | 499.5 | 489.5 | 141378 |
| 1733851800 | 501 | -5 | -0.99 | 507 | 507 | 496 | 249477 |
| 1733765400 | 506 | 3 | 0.60 | 505 | 506 | 499 | 734275 |
| 1733506200 | 503 | -2 | -0.40 | 505 | 507 | 500 | 120524 |
| 1733419800 | 505 | 10 | 2.02 | 494 | 505 | 493 | 379823 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
