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 | -46 | -6.99088145897 | 658 | 674.5 | 609 | 906490 | 648.79025286 | DE |
| 4 | -30.5 | -4.74708171206 | 642.5 | 674.5 | 609 | 866364 | 637.31673882 | DE |
| 12 | -44.5 | -6.77837014471 | 656.5 | 692 | 609 | 1109425 | 646.71803748 | DE |
| 26 | 78.5 | 14.7141518276 | 533.5 | 692 | 524 | 1118626 | 639.18909885 | DE |
| 52 | 74.6 | 13.8816524004 | 537.4 | 692 | 407.4 | 1324647 | 558.24509377 | DE |
| 156 | -2 | -0.325732899023 | 614 | 845 | 395.2 | 1737907 | 592.25272639 | DE |
| 260 | 316 | 106.756756757 | 296 | 845 | 118.9 | 1583321 | 512.17149265 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736530200 | 612 | -17 | -2.70 | 628 | 632.5 | 609 | 825127 |
| 1736443800 | 629 | -11 | -1.72 | 624.5 | 639 | 621.5 | 1504561 |
| 1736357400 | 640 | -28 | -4.19 | 670 | 670 | 638.5 | 890139 |
| 1736271000 | 668 | 3.5 | 0.53 | 657.5 | 668.5 | 652.5 | 653391 |
| 1736184600 | 664.5 | -4.5 | -0.67 | 671.5 | 674.5 | 663.5 | 1099948 |
| 1735925400 | 669 | 11 | 1.67 | 658 | 669 | 652 | 384409 |
| 1735839000 | 658 | 10 | 1.54 | 645 | 658 | 642 | 385885 |
| 1735666200 | 648 | 15.5 | 2.45 | 632 | 648.5 | 630.5 | 300217 |
| 1735579800 | 632.5 | 2.5 | 0.40 | 620.5 | 633.5 | 620.5 | 208311 |
| 1735320600 | 630 | -2.5 | -0.40 | 642 | 642 | 623.5 | 235161 |
| 1735061400 | 632.5 | -2 | -0.32 | 619.5 | 637.5 | 619.5 | 135603 |
| 1734975000 | 634.5 | 4.5 | 0.71 | 630 | 635.5 | 628 | 449410 |
| 1734715800 | 630 | -3 | -0.47 | 618.5 | 631.5 | 618.5 | 1913778 |
| 1734629400 | 633 | 3.5 | 0.56 | 622 | 634 | 620.5 | 1910267 |
| 1734543000 | 629.5 | 3 | 0.48 | 624 | 631 | 623.5 | 764965 |
| 1734456600 | 626.5 | -3.5 | -0.56 | 627.5 | 630 | 618 | 2508278 |
| 1734370200 | 630 | -12 | -1.87 | 640 | 643.5 | 627 | 805842 |
| 1734111000 | 642 | -3.5 | -0.54 | 642.5 | 648 | 642 | 578028 |
| 1734024600 | 645.5 | 10 | 1.57 | 639 | 659 | 639 | 1164852 |
| 1733938200 | 635.5 | -11 | -1.70 | 643.5 | 647 | 634.5 | 1045070 |
| 1733851800 | 646.5 | -3 | -0.46 | 645.5 | 646.5 | 637 | 536209 |
| 1733765400 | 649.5 | -6.5 | -0.99 | 660.5 | 660.5 | 641 | 1365991 |
| 1733506200 | 656 | -6 | -0.91 | 661 | 668.5 | 655 | 627748 |
| 1733419800 | 662 | 4 | 0.61 | 658.5 | 666 | 658 | 934450 |
| 1733333400 | 658 | -0.5 | -0.08 | 652 | 660.5 | 652 | 706130 |
| 1733247000 | 658.5 | 2 | 0.30 | 662.5 | 667.5 | 657.5 | 861860 |
| 1733160600 | 656.5 | -10.5 | -1.57 | 668.5 | 671 | 653.5 | 565664 |
| 1732901400 | 667 | -3.5 | -0.52 | 676 | 680.5 | 663.5 | 1423506 |
| 1732815000 | 670.5 | 13.5 | 2.05 | 660.5 | 676 | 660 | 718815 |
| 1732728600 | 657 | 5.5 | 0.84 | 659.5 | 659.5 | 644.5 | 931271 |
| 1732642200 | 651.5 | -1.5 | -0.23 | 664.5 | 664.5 | 651.5 | 2462582 |
| 1732555800 | 653 | -2 | -0.31 | 657.5 | 660.5 | 643.5 | 3582915 |
| 1732296600 | 655 | 1.5 | 0.23 | 659.5 | 660.5 | 653 | 1528825 |
| 1732210200 | 653.5 | 6.5 | 1.00 | 648 | 653.5 | 646.5 | 1961213 |
| 1732123800 | 647 | -4 | -0.61 | 658 | 658 | 646 | 1738368 |
| 1732037400 | 651 | -4 | -0.61 | 656.5 | 662 | 647.5 | 787940 |
| 1731951000 | 655 | -13.5 | -2.02 | 668.5 | 673 | 650.5 | 837061 |
| 1731691800 | 668.5 | -7.5 | -1.11 | 676 | 680 | 668.5 | 1317683 |
| 1731605400 | 676 | 13.5 | 2.04 | 665.5 | 676 | 658.5 | 857095 |
| 1731519000 | 662.5 | -4 | -0.60 | 672 | 674.5 | 658.5 | 1893074 |
| 1731432600 | 666.5 | 24.5 | 3.82 | 655 | 692 | 654 | 2809301 |
| 1731346200 | 642 | 3.5 | 0.55 | 641.5 | 646 | 638 | 520933 |
| 1731087000 | 638.5 | 4.5 | 0.71 | 633.5 | 645.5 | 632 | 1134361 |
| 1731000600 | 634 | 7 | 1.12 | 629 | 634.5 | 627.5 | 948175 |
| 1730914200 | 627 | -4.5 | -0.71 | 633 | 638.5 | 622.5 | 1421356 |
| 1730827800 | 631.5 | 6.5 | 1.04 | 626 | 636 | 625.5 | 666648 |
| 1730741400 | 625 | 1 | 0.16 | 616.5 | 630.5 | 616.5 | 564738 |
| 1730482200 | 624 | 1 | 0.16 | 624.5 | 629.5 | 622.5 | 951141 |
| 1730395800 | 623 | -4 | -0.64 | 637 | 637 | 616.5 | 609639 |
| 1730309400 | 627 | 8 | 1.29 | 624.5 | 632.5 | 617 | 1956346 |
| 1730223000 | 619 | -8.5 | -1.35 | 630 | 630 | 617.5 | 594719 |
| 1730136600 | 627.5 | -11 | -1.72 | 632 | 642 | 624.5 | 1926447 |
| 1729873800 | 638.5 | -4.5 | -0.70 | 642.5 | 646 | 638.5 | 583924 |
| 1729787400 | 643 | -1 | -0.16 | 656 | 656 | 642 | 1272244 |
| 1729701000 | 644 | -8.5 | -1.30 | 653.5 | 661.5 | 638.5 | 725418 |
| 1729614600 | 652.5 | -7.5 | -1.14 | 665 | 665 | 644 | 1018260 |
| 1729528200 | 660 | 0 | 0.00 | 663 | 668 | 658.5 | 599046 |
| 1729269000 | 660 | -3.5 | -0.53 | 656.5 | 666 | 652 | 1938625 |
| 1729182600 | 663.5 | 2 | 0.30 | 661.5 | 669 | 661.5 | 902028 |
| 1729096200 | 661.5 | 13 | 2.00 | 646.5 | 661.5 | 640.5 | 780438 |
| 1729009800 | 648.5 | 1.5 | 0.23 | 639.5 | 653 | 639.5 | 757626 |
| 1728923400 | 647 | 10.5 | 1.65 | 622.5 | 649 | 622.5 | 1241463 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
