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 | -37 | -11.6719242902 | 317 | 317.5 | 278.5 | 167122 | 300.04839051 | DE |
| 4 | -39.5 | -12.3630672926 | 319.5 | 321 | 278.5 | 83057 | 303.79136841 | DE |
| 12 | -110.5 | -28.2970550576 | 390.5 | 398 | 278.5 | 127432 | 327.47278477 | DE |
| 26 | -137.5 | -32.9341317365 | 417.5 | 443.5 | 278.5 | 101324 | 362.27303345 | DE |
| 52 | -146 | -34.2723004695 | 426 | 475 | 278.5 | 185459 | 384.5946738 | DE |
| 156 | -970 | -77.6 | 1250 | 1252 | 278.5 | 219357 | 567.78697764 | DE |
| 260 | -770 | -73.3333333333 | 1050 | 1372 | 278.5 | 197252 | 717.35986773 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736530200 | 280 | -11 | -3.78 | 290 | 290 | 278.5 | 50095 |
| 1736443800 | 291 | -4.5 | -1.52 | 296 | 297.5 | 291 | 266342 |
| 1736357400 | 295.5 | -9.5 | -3.11 | 317.5 | 317.5 | 291.5 | 65694 |
| 1736271000 | 305 | -1 | -0.33 | 315 | 317.5 | 300 | 402888 |
| 1736184600 | 306 | -2.5 | -0.81 | 312.5 | 315 | 302 | 54847 |
| 1735925400 | 308.5 | -9.5 | -2.99 | 317 | 317.5 | 308.5 | 45837 |
| 1735839000 | 318 | 3 | 0.95 | 315 | 320 | 314 | 40621 |
| 1735666200 | 315 | 3.5 | 1.12 | 309 | 316 | 308.5 | 26616 |
| 1735579800 | 311.5 | -4 | -1.27 | 311.5 | 315.5 | 303.5 | 24690 |
| 1735320600 | 315.5 | -2 | -0.63 | 316 | 318 | 315 | 20066 |
| 1735061400 | 317.5 | 10 | 3.25 | 308.5 | 319.5 | 306 | 29326 |
| 1734975000 | 307.5 | 3 | 0.99 | 304.5 | 310.5 | 303 | 39238 |
| 1734715800 | 304.5 | -4.5 | -1.46 | 311.5 | 311.5 | 302 | 81198 |
| 1734629400 | 309 | 5.5 | 1.81 | 315 | 315 | 301 | 93967 |
| 1734543000 | 303.5 | -1.5 | -0.49 | 304 | 308.5 | 303.5 | 71925 |
| 1734456600 | 305 | -3.5 | -1.13 | 306 | 307.5 | 303.5 | 33361 |
| 1734370200 | 308.5 | -2.5 | -0.80 | 305 | 321 | 305 | 47399 |
| 1734111000 | 311 | -1 | -0.32 | 319.5 | 319.5 | 308 | 67950 |
| 1734024600 | 312 | -6 | -1.89 | 316.5 | 320 | 312 | 285759 |
| 1733938200 | 318 | 0 | 0.00 | 314 | 321.5 | 314 | 198096 |
| 1733851800 | 318 | -0.5 | -0.16 | 317 | 321.5 | 313.5 | 32978 |
| 1733765400 | 318.5 | 0.5 | 0.16 | 318.5 | 321 | 316.5 | 250967 |
| 1733506200 | 318 | 2.5 | 0.79 | 319.5 | 323.5 | 316.5 | 40471 |
| 1733419800 | 315.5 | -3 | -0.94 | 316 | 319 | 313 | 120931 |
| 1733333400 | 318.5 | 3 | 0.95 | 323 | 323 | 318 | 192451 |
| 1733247000 | 315.5 | -9 | -2.77 | 324 | 326.5 | 312.5 | 248811 |
| 1733160600 | 324.5 | 1 | 0.31 | 323 | 326.5 | 321.5 | 182503 |
| 1732901400 | 323.5 | -2.5 | -0.77 | 320.5 | 323.5 | 320 | 125477 |
| 1732815000 | 326 | 0.5 | 0.15 | 322.5 | 335 | 319 | 31521 |
| 1732728600 | 325.5 | 5 | 1.56 | 320.5 | 325.5 | 319 | 71677 |
| 1732642200 | 320.5 | -2.5 | -0.77 | 326 | 326 | 317.5 | 44079 |
| 1732555800 | 323 | 9 | 2.87 | 302 | 324 | 302 | 178579 |
| 1732296600 | 314 | -1 | -0.32 | 315.5 | 319 | 313 | 359627 |
| 1732210200 | 315 | 0 | 0.00 | 305 | 316.5 | 305 | 164745 |
| 1732123800 | 315 | -10 | -3.08 | 324.5 | 325.5 | 313 | 146625 |
| 1732037400 | 325 | -2.5 | -0.76 | 335 | 335.5 | 315 | 98183 |
| 1731951000 | 327.5 | 5.5 | 1.71 | 322 | 329 | 314 | 56532 |
| 1731691800 | 322 | 4.5 | 1.42 | 318 | 323 | 313.5 | 478708 |
| 1731605400 | 317.5 | -8 | -2.46 | 318 | 326 | 313.5 | 157837 |
| 1731519000 | 325.5 | -13 | -3.84 | 337.5 | 340 | 320.5 | 131222 |
| 1731432600 | 338.5 | -10 | -2.87 | 344 | 345 | 338.5 | 125265 |
| 1731346200 | 348.5 | 0.5 | 0.14 | 348.5 | 353 | 347 | 15104 |
| 1731087000 | 348 | -9.5 | -2.66 | 360 | 360.5 | 348 | 21314 |
| 1731000600 | 357.5 | 5 | 1.42 | 352.5 | 359 | 352.5 | 32934 |
| 1730914200 | 352.5 | 8.5 | 2.47 | 332.5 | 361.5 | 332.5 | 157503 |
| 1730827800 | 344 | -6 | -1.71 | 350 | 352 | 344 | 101941 |
| 1730741400 | 350 | -10 | -2.78 | 357.5 | 357.5 | 350 | 56370 |
| 1730482200 | 360 | 6 | 1.69 | 352 | 363.5 | 352 | 36515 |
| 1730395800 | 354 | -11 | -3.01 | 362.5 | 377 | 354 | 50044 |
| 1730309400 | 365 | -2 | -0.54 | 383.5 | 383.5 | 360 | 648015 |
| 1730223000 | 367 | -1 | -0.27 | 370 | 370.5 | 364.5 | 113457 |
| 1730136600 | 368 | -4 | -1.08 | 372 | 372 | 367 | 201389 |
| 1729873800 | 372 | 2 | 0.54 | 371 | 372 | 368.5 | 124214 |
| 1729787400 | 370 | -0.5 | -0.13 | 367.5 | 373.5 | 367.5 | 127653 |
| 1729701000 | 370.5 | -0.5 | -0.13 | 369 | 373 | 364.5 | 49320 |
| 1729614600 | 371 | 9.5 | 2.63 | 360 | 374.5 | 360 | 56143 |
| 1729528200 | 361.5 | -21.5 | -5.61 | 398 | 398 | 361.5 | 64690 |
| 1729269000 | 383 | -19.5 | -4.84 | 390.5 | 398 | 383 | 39823 |
| 1729182600 | 402.5 | 4 | 1.00 | 399.5 | 410 | 399.5 | 48875 |
| 1729096200 | 398.5 | 0.5 | 0.13 | 395.5 | 400 | 395.5 | 26976 |
| 1729009800 | 398 | 7 | 1.79 | 395.5 | 400.5 | 395.5 | 99423 |
| 1728923400 | 391 | 5.5 | 1.43 | 384.5 | 393.5 | 383 | 44383 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
