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 | -8 | -1.49812734082 | 534 | 540 | 520 | 479913 | 531.49379783 | DE |
| 4 | -1 | -0.189753320683 | 527 | 564 | 505 | 415682 | 530.71499778 | DE |
| 12 | -33 | -5.90339892665 | 559 | 580 | 505 | 379905 | 545.86298091 | DE |
| 26 | 6 | 1.15384615385 | 520 | 624 | 498.5 | 579039 | 572.45109185 | DE |
| 52 | 110 | 26.4423076923 | 416 | 624 | 400 | 462260 | 526.24734003 | DE |
| 156 | 22 | 4.36507936508 | 504 | 624 | 270 | 572190 | 427.24579326 | DE |
| 260 | 301 | 133.777777778 | 225 | 624 | 123.5 | 628610 | 399.08922021 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738863000 | 534 | 4 | 0.75 | 531 | 539 | 527 | 244345 |
| 1738776600 | 530 | 2 | 0.38 | 527 | 530 | 520 | 623400 |
| 1738690200 | 528 | 0 | 0.00 | 540 | 540 | 523 | 172682 |
| 1738603800 | 528 | -5 | -0.94 | 528 | 532 | 520 | 224993 |
| 1738344600 | 533 | -3 | -0.56 | 534 | 539 | 532 | 1134145 |
| 1738258200 | 536 | 3 | 0.56 | 532 | 543 | 531 | 290782 |
| 1738171800 | 533 | -5 | -0.93 | 538 | 544 | 531 | 182222 |
| 1738085400 | 538 | -2 | -0.37 | 532 | 546 | 532 | 193114 |
| 1737999000 | 540 | -6 | -1.10 | 530 | 540 | 530 | 304624 |
| 1737739800 | 546 | -2 | -0.36 | 545 | 553 | 541 | 219873 |
| 1737653400 | 548 | -13 | -2.32 | 564 | 564 | 548 | 343852 |
| 1737567000 | 561 | 13 | 2.37 | 560 | 564 | 548 | 465376 |
| 1737480600 | 548 | 6 | 1.11 | 539 | 552 | 537 | 224118 |
| 1737394200 | 542 | -3 | -0.55 | 542 | 548 | 537 | 307618 |
| 1737135000 | 545 | 7 | 1.30 | 529 | 545 | 529 | 225719 |
| 1737048600 | 538 | 6 | 1.13 | 549 | 549 | 529 | 492931 |
| 1736962200 | 532 | 25 | 4.93 | 510 | 537 | 510 | 391797 |
| 1736875800 | 507 | -4 | -0.78 | 505 | 513 | 505 | 1601044 |
| 1736789400 | 511 | -12 | -2.29 | 514 | 522 | 509 | 247837 |
| 1736530200 | 523 | 1 | 0.19 | 527 | 527 | 520 | 423165 |
| 1736443800 | 522 | 6 | 1.16 | 518 | 522 | 507 | 485717 |
| 1736357400 | 516 | -7 | -1.34 | 520 | 525 | 512 | 429888 |
| 1736271000 | 523 | -19 | -3.51 | 542 | 544 | 523 | 502562 |
| 1736184600 | 542 | -6 | -1.09 | 545 | 548 | 540 | 378363 |
| 1735925400 | 548 | -2 | -0.36 | 542 | 552 | 542 | 918552 |
| 1735839000 | 550 | -10 | -1.79 | 535 | 562 | 535 | 124061 |
| 1735666200 | 560 | 10 | 1.82 | 565 | 565 | 549 | 86085 |
| 1735579800 | 550 | -4 | -0.72 | 556 | 556 | 545 | 183794 |
| 1735320600 | 554 | -3 | -0.54 | 549 | 558 | 549 | 104010 |
| 1735061400 | 557 | 4 | 0.72 | 564 | 564 | 555 | 43682 |
| 1734975000 | 553 | -1 | -0.18 | 549 | 555 | 549 | 134292 |
| 1734715800 | 554 | 2 | 0.36 | 547 | 554 | 539 | 678615 |
| 1734629400 | 552 | -6 | -1.08 | 567 | 567 | 548 | 500987 |
| 1734543000 | 558 | 4 | 0.72 | 552 | 566 | 552 | 359334 |
| 1734456600 | 554 | -15 | -2.64 | 576 | 576 | 552 | 362067 |
| 1734370200 | 569 | 4 | 0.71 | 553 | 570 | 553 | 252289 |
| 1734111000 | 565 | 3 | 0.53 | 552 | 567 | 552 | 221821 |
| 1734024600 | 562 | -7 | -1.23 | 574 | 578 | 557 | 343871 |
| 1733938200 | 569 | 18 | 3.27 | 525 | 573 | 525 | 891331 |
| 1733851800 | 551 | -10 | -1.78 | 559 | 559 | 551 | 206607 |
| 1733765400 | 561 | -8 | -1.41 | 570 | 571 | 560 | 185342 |
| 1733506200 | 569 | 3 | 0.53 | 565 | 574 | 564 | 128710 |
| 1733419800 | 566 | 0 | 0.00 | 550 | 571 | 550 | 279193 |
| 1733333400 | 566 | 3 | 0.53 | 563 | 568 | 561 | 301097 |
| 1733247000 | 563 | 6 | 1.08 | 563 | 563 | 555 | 306729 |
| 1733160600 | 557 | 1 | 0.18 | 550 | 560 | 550 | 337615 |
| 1732901400 | 556 | -4 | -0.71 | 550 | 565 | 550 | 633935 |
| 1732815000 | 560 | -9 | -1.58 | 570 | 572 | 559 | 159033 |
| 1732728600 | 569 | 13 | 2.34 | 580 | 580 | 557 | 227882 |
| 1732642200 | 556 | -17 | -2.97 | 580 | 580 | 554 | 292660 |
| 1732555800 | 573 | 8 | 1.42 | 570 | 573 | 558 | 695173 |
| 1732296600 | 565 | 14 | 2.54 | 562 | 566 | 552 | 357772 |
| 1732210200 | 551 | -12 | -2.13 | 567 | 567 | 546 | 749880 |
| 1732123800 | 563 | 4 | 0.72 | 570 | 570 | 556 | 535111 |
| 1732037400 | 559 | -2 | -0.36 | 562 | 563 | 554 | 617079 |
| 1731951000 | 561 | -5 | -0.88 | 580 | 580 | 557 | 148274 |
| 1731691800 | 566 | -3 | -0.53 | 559 | 575 | 559 | 199647 |
| 1731605400 | 569 | 0 | 0.00 | 567 | 571 | 563 | 243874 |
| 1731519000 | 569 | 13 | 2.34 | 560 | 569 | 556 | 703099 |
| 1731432600 | 556 | -15 | -2.63 | 574 | 578 | 556 | 308114 |
| 1731346200 | 571 | 6 | 1.06 | 590 | 590 | 571 | 489463 |
| 1731087000 | 565 | -3 | -0.53 | 590 | 590 | 563 | 171579 |
| 1731000600 | 568 | 6 | 1.07 | 560 | 575 | 560 | 422584 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
