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 | -8.5 | -2.125 | 400 | 409 | 385.5 | 813823 | 398.96976174 | DE |
| 4 | -21 | -5.09090909091 | 412.5 | 416.5 | 385 | 811834 | 403.52611302 | DE |
| 12 | -87.5 | -18.267223382 | 479 | 512 | 385 | 704253 | 438.65322957 | DE |
| 26 | -45.5 | -10.4118993135 | 437 | 518 | 385 | 580196 | 449.79436793 | DE |
| 52 | -10 | -2.49066002491 | 401.5 | 518 | 374.5 | 531783 | 438.76255058 | DE |
| 156 | -181.5 | -31.6753926702 | 573 | 627 | 244 | 578310 | 377.89563694 | DE |
| 260 | -158.5 | -28.8181818182 | 550 | 805 | 244 | 527695 | 435.15599247 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734456600 | 387 | -12.5 | -3.13 | 409 | 409 | 385.5 | 657533 |
| 1734370200 | 399.5 | -1.5 | -0.37 | 391.5 | 402 | 391.5 | 1161207 |
| 1734111000 | 401 | -0.5 | -0.12 | 401.5 | 403 | 398.5 | 859401 |
| 1734024600 | 401.5 | -2 | -0.50 | 400 | 404.5 | 399.5 | 395720 |
| 1733938200 | 403.5 | 1 | 0.25 | 400 | 408 | 400 | 995255 |
| 1733851800 | 402.5 | -6 | -1.47 | 410.5 | 410.5 | 401 | 868174 |
| 1733765400 | 408.5 | 0 | 0.00 | 401 | 412.5 | 401 | 143574 |
| 1733506200 | 408.5 | -0.5 | -0.12 | 409 | 410.5 | 404.5 | 283508 |
| 1733419800 | 409 | -2 | -0.49 | 403.5 | 415 | 403.5 | 462004 |
| 1733333400 | 411 | 4.5 | 1.11 | 411.5 | 412.5 | 404 | 478282 |
| 1733247000 | 406.5 | 5.5 | 1.37 | 411 | 411 | 400 | 982905 |
| 1733160600 | 401 | -4.5 | -1.11 | 415 | 415 | 399.5 | 851273 |
| 1732901400 | 405.5 | 0 | 0.00 | 401 | 407 | 401 | 296423 |
| 1732815000 | 405.5 | 1 | 0.25 | 415 | 415 | 402 | 668932 |
| 1732728600 | 404.5 | 2 | 0.50 | 411.5 | 411.5 | 401 | 566298 |
| 1732642200 | 402.5 | -3.5 | -0.86 | 416.5 | 416.5 | 401 | 265656 |
| 1732555800 | 406 | -2.5 | -0.61 | 413.5 | 413.5 | 401 | 2557050 |
| 1732296600 | 408.5 | 10 | 2.51 | 385.5 | 408.5 | 385.5 | 1498082 |
| 1732210200 | 398.5 | 10.5 | 2.71 | 395.5 | 398.5 | 387 | 1069076 |
| 1732123800 | 388 | -23 | -5.60 | 412.5 | 414 | 385 | 490069 |
| 1732037400 | 411 | -8 | -1.91 | 408.5 | 427 | 403 | 3788938 |
| 1731951000 | 419 | -13 | -3.01 | 429.5 | 432.5 | 418 | 715159 |
| 1731691800 | 432 | -0.5 | -0.12 | 441.5 | 441.5 | 430.5 | 205492 |
| 1731605400 | 432.5 | 6.5 | 1.53 | 426 | 432.5 | 422.5 | 256692 |
| 1731519000 | 426 | -5 | -1.16 | 440 | 440 | 422 | 511263 |
| 1731432600 | 431 | -9 | -2.05 | 439 | 440 | 429.5 | 588312 |
| 1731346200 | 440 | 7.5 | 1.73 | 437.5 | 448 | 436.5 | 2337809 |
| 1731087000 | 432.5 | -17.5 | -3.89 | 443.5 | 452 | 432.5 | 1529561 |
| 1731000600 | 450 | -5.5 | -1.21 | 444.5 | 457.5 | 444.5 | 915170 |
| 1730914200 | 455.5 | -3 | -0.65 | 469.5 | 475 | 455.5 | 216740 |
| 1730827800 | 458.5 | -7 | -1.50 | 464.5 | 471 | 458.5 | 421150 |
| 1730741400 | 465.5 | -4.5 | -0.96 | 468 | 476 | 465.5 | 181125 |
| 1730482200 | 470 | 1 | 0.21 | 479 | 479 | 467.5 | 391818 |
| 1730395800 | 469 | -17.5 | -3.60 | 485 | 485.5 | 462 | 624242 |
| 1730309400 | 486.5 | -4 | -0.82 | 479.5 | 499.5 | 479.5 | 1694408 |
| 1730223000 | 490.5 | -1 | -0.20 | 491.5 | 492.5 | 481 | 216692 |
| 1730136600 | 491.5 | 3.5 | 0.72 | 490.5 | 493.5 | 487 | 131188 |
| 1729873800 | 488 | 3.5 | 0.72 | 478.5 | 491 | 478.5 | 133094 |
| 1729787400 | 484.5 | -13.5 | -2.71 | 487.5 | 497 | 484.5 | 307833 |
| 1729701000 | 498 | -4 | -0.80 | 499 | 501 | 490.5 | 716220 |
| 1729614600 | 502 | 8 | 1.62 | 481 | 504 | 481 | 295107 |
| 1729528200 | 494 | -17 | -3.33 | 499 | 510 | 491 | 779287 |
| 1729269000 | 511 | 3 | 0.59 | 512 | 512 | 505 | 188708 |
| 1729182600 | 508 | 11 | 2.21 | 502 | 508 | 496 | 479335 |
| 1729096200 | 497 | 15 | 3.11 | 483 | 504 | 482.5 | 3166846 |
| 1729009800 | 482 | -1.5 | -0.31 | 484 | 486 | 481 | 644132 |
| 1728923400 | 483.5 | 5 | 1.04 | 481 | 483.5 | 476.5 | 302216 |
| 1728664200 | 478.5 | 10.5 | 2.24 | 467 | 478.5 | 467 | 139083 |
| 1728577800 | 468 | -7 | -1.47 | 466 | 474 | 466 | 320474 |
| 1728491400 | 475 | 10 | 2.15 | 478 | 481 | 465.5 | 166935 |
| 1728405000 | 465 | -6.5 | -1.38 | 464 | 470.5 | 463 | 175597 |
| 1728318600 | 471.5 | -7.5 | -1.57 | 467 | 478.5 | 467 | 440029 |
| 1728059400 | 479 | 8.5 | 1.81 | 475.5 | 481.5 | 470 | 1007896 |
| 1727973000 | 470.5 | 2 | 0.43 | 470 | 474 | 466 | 286254 |
| 1727886600 | 468.5 | -0.5 | -0.11 | 470 | 470.5 | 463.5 | 164689 |
| 1727800200 | 469 | -10.5 | -2.19 | 471 | 478 | 466 | 389383 |
| 1727713800 | 479.5 | -2.5 | -0.52 | 471 | 485 | 471 | 350887 |
| 1727454600 | 482 | 0.5 | 0.10 | 496 | 496 | 476.5 | 849806 |
| 1727368200 | 481.5 | 6 | 1.26 | 465.5 | 489 | 465.5 | 220579 |
| 1727281800 | 475.5 | 2 | 0.42 | 479 | 482.5 | 472.5 | 144457 |
| 1727195400 | 473.5 | -10.5 | -2.17 | 481 | 483.5 | 470.5 | 418034 |
| 1727109000 | 484 | -1.5 | -0.31 | 498.5 | 498.5 | 480.5 | 83981 |
| 1726849800 | 485.5 | -5.5 | -1.12 | 501 | 501 | 485 | 767445 |
| 1726763400 | 491 | 9 | 1.87 | 490.5 | 492 | 483.5 | 179759 |
| 1726677000 | 482 | -10 | -2.03 | 489 | 489 | 482 | 171351 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
