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 | 2.16216216216 | 370 | 387 | 363 | 136399 | 372.36325486 | DE |
| 4 | -7 | -1.81818181818 | 385 | 410 | 363 | 194719 | 391.14797738 | DE |
| 12 | -39 | -9.35251798561 | 417 | 430 | 355 | 199823 | 384.41521819 | DE |
| 26 | -126 | -25 | 504 | 544 | 355 | 246430 | 438.61131429 | DE |
| 52 | -76 | -16.7400881057 | 454 | 544 | 355 | 192824 | 453.95589333 | DE |
| 156 | -39 | -9.35251798561 | 417 | 544 | 325 | 140057 | 438.51668447 | DE |
| 260 | -72.05 | -16.0093322964 | 450.05 | 544 | 325 | 128018 | 432.1206518 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741368600 | 386 | 13 | 3.49 | 369 | 387 | 368 | 129831 |
| 1741282200 | 373 | 4 | 1.08 | 371 | 377 | 370 | 103002 |
| 1741195800 | 369 | 6 | 1.65 | 364 | 378 | 364 | 86180 |
| 1741109400 | 363 | -14 | -3.71 | 376 | 379 | 363 | 230662 |
| 1741023000 | 377 | 4 | 1.07 | 370 | 379 | 370 | 132320 |
| 1740763800 | 373 | -12 | -3.12 | 380 | 381 | 373 | 254437 |
| 1740677400 | 385 | -6 | -1.53 | 389 | 389 | 382 | 126225 |
| 1740591000 | 391 | 1 | 0.26 | 391 | 393 | 389 | 162256 |
| 1740504600 | 390 | -5 | -1.27 | 394 | 398 | 390 | 216763 |
| 1740418200 | 395 | -5 | -1.25 | 385 | 405 | 385 | 173920 |
| 1740159000 | 400 | 5 | 1.27 | 405 | 405 | 396 | 140239 |
| 1740072600 | 395 | 0 | 0.00 | 395 | 400 | 390 | 175484 |
| 1739986200 | 395 | -9 | -2.23 | 400 | 404 | 390 | 201800 |
| 1739899800 | 404 | 0 | 0.00 | 410 | 410 | 403 | 81110 |
| 1739813400 | 404 | -1 | -0.25 | 404 | 407 | 404 | 175909 |
| 1739554200 | 405 | 8 | 2.02 | 396 | 407 | 396 | 111912 |
| 1739467800 | 397 | -3 | -0.75 | 400 | 401 | 394 | 110843 |
| 1739381400 | 400 | -1 | -0.25 | 402 | 406 | 398 | 146294 |
| 1739295000 | 401 | 12 | 3.08 | 389 | 402 | 388 | 896177 |
| 1739208600 | 389 | 18 | 4.85 | 385 | 395 | 373 | 239015 |
| 1738949400 | 371 | -8 | -2.11 | 381 | 385 | 371 | 199910 |
| 1738863000 | 379 | -1 | -0.26 | 392 | 392 | 378 | 363480 |
| 1738776600 | 380 | -20 | -5.00 | 397 | 400 | 379 | 1028613 |
| 1738690200 | 400 | -5 | -1.23 | 403 | 404 | 399 | 193646 |
| 1738603800 | 405 | 11 | 2.79 | 395 | 406 | 390 | 143824 |
| 1738344600 | 394 | 8 | 2.07 | 375 | 396 | 375 | 136451 |
| 1738258200 | 386 | 10 | 2.66 | 378 | 388 | 378 | 268304 |
| 1738171800 | 376 | -5 | -1.31 | 383 | 386 | 376 | 463189 |
| 1738085400 | 381 | 14 | 3.81 | 369 | 384 | 369 | 447709 |
| 1737999000 | 367 | -4 | -1.08 | 366 | 374 | 364 | 107504 |
| 1737739800 | 371 | 0 | 0.00 | 374 | 378 | 371 | 66261 |
| 1737653400 | 371 | -1 | -0.27 | 371 | 375 | 368 | 141150 |
| 1737567000 | 372 | -2 | -0.53 | 372 | 378 | 369 | 156190 |
| 1737480600 | 374 | 5 | 1.36 | 365 | 377 | 365 | 123606 |
| 1737394200 | 369 | 2 | 0.54 | 366 | 372 | 364 | 96876 |
| 1737135000 | 367 | -1 | -0.27 | 357 | 372 | 357 | 80904 |
| 1737048600 | 368 | -2 | -0.54 | 362 | 368 | 359 | 116238 |
| 1736962200 | 370 | 15 | 4.23 | 370 | 371 | 359 | 111181 |
| 1736875800 | 355 | -5 | -1.39 | 376 | 376 | 355 | 605957 |
| 1736789400 | 360 | -1 | -0.28 | 361 | 361 | 357 | 342863 |
| 1736530200 | 361 | -9 | -2.43 | 370 | 370 | 361 | 133123 |
| 1736443800 | 370 | -1 | -0.27 | 371 | 372 | 362 | 199595 |
| 1736357400 | 371 | -8 | -2.11 | 379 | 380 | 371 | 222929 |
| 1736271000 | 379 | -17 | -4.29 | 393 | 396 | 379 | 232038 |
| 1736184600 | 396 | 1 | 0.25 | 395 | 405 | 392 | 131257 |
| 1735925400 | 395 | -3 | -0.75 | 400 | 400 | 394 | 43039 |
| 1735839000 | 398 | -13 | -3.16 | 409 | 414 | 398 | 83954 |
| 1735666200 | 411 | 13 | 3.27 | 398 | 411 | 398 | 45253 |
| 1735579800 | 398 | -2 | -0.50 | 411 | 411 | 393 | 113344 |
| 1735320600 | 400 | -12 | -2.91 | 395 | 410 | 395 | 62100 |
| 1735061400 | 412 | 6 | 1.48 | 425 | 425 | 407 | 88436 |
| 1734975000 | 406 | 3 | 0.74 | 400 | 407 | 397 | 57845 |
| 1734715800 | 403 | -4 | -0.98 | 429 | 429 | 396 | 220624 |
| 1734629400 | 407 | -4 | -0.97 | 408 | 419 | 405 | 238255 |
| 1734543000 | 411 | 2 | 0.49 | 430 | 430 | 408 | 88359 |
| 1734456600 | 409 | -6 | -1.45 | 412 | 414 | 409 | 228913 |
| 1734370200 | 415 | -3 | -0.72 | 417 | 422 | 414 | 112638 |
| 1734111000 | 418 | 0 | 0.00 | 418 | 419 | 412 | 67100 |
| 1734024600 | 418 | 0 | 0.00 | 418 | 428 | 418 | 150749 |
| 1733938200 | 418 | 0 | 0.00 | 419 | 423 | 416 | 621240 |
| 1733851800 | 418 | -2 | -0.48 | 410 | 419 | 410 | 216955 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
