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 | 6 | 2.04081632653 | 294 | 300 | 292 | 21836 | 297.15020425 | DE |
| 4 | 10 | 3.44827586207 | 290 | 300 | 286 | 19377 | 292.69455396 | DE |
| 12 | 12 | 4.16666666667 | 288 | 300 | 274 | 37503 | 285.53721124 | DE |
| 26 | 2 | 0.671140939597 | 298 | 304 | 272 | 36350 | 286.78613099 | DE |
| 52 | 14 | 4.8951048951 | 286 | 314 | 272 | 35849 | 291.41378424 | DE |
| 156 | 21 | 7.52688172043 | 279 | 336 | 268 | 36929 | 293.61441938 | DE |
| 260 | 29 | 10.7011070111 | 271 | 336 | 214 | 35649 | 285.29267043 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740763800 | 300 | 5 | 1.69 | 300 | 300 | 300 | 14555 |
| 1740677400 | 295 | 0 | 0.00 | 295 | 295 | 295 | 13543 |
| 1740591000 | 295 | -2 | -0.67 | 295 | 295 | 295 | 0 |
| 1740504600 | 297 | -1 | -0.34 | 300 | 300 | 297 | 24850 |
| 1740418200 | 298 | 5 | 1.71 | 296 | 298 | 292 | 65325 |
| 1740159000 | 293 | 1 | 0.34 | 294 | 294 | 293 | 5460 |
| 1740072600 | 292 | 2 | 0.69 | 290 | 292 | 290 | 40722 |
| 1739986200 | 290 | -1 | -0.34 | 292 | 294 | 288 | 24244 |
| 1739899800 | 291 | -1 | -0.34 | 291 | 291 | 291 | 18100 |
| 1739813400 | 292 | 0 | 0.00 | 286 | 296 | 286 | 10554 |
| 1739554200 | 292 | 0 | 0.00 | 292 | 292 | 292 | 3750 |
| 1739467800 | 292 | 0 | 0.00 | 292 | 292 | 292 | 11410 |
| 1739381400 | 292 | 4 | 1.39 | 292 | 292 | 292 | 0 |
| 1739295000 | 288 | -6 | -2.04 | 288 | 288 | 288 | 16947 |
| 1739208600 | 294 | 3 | 1.03 | 296 | 296 | 294 | 22372 |
| 1738949400 | 291 | 0 | 0.00 | 296 | 296 | 291 | 15536 |
| 1738863000 | 291 | 2 | 0.69 | 286 | 291 | 286 | 49003 |
| 1738776600 | 289 | -2 | -0.69 | 288 | 289 | 286 | 35022 |
| 1738690200 | 291 | 0 | 0.00 | 291 | 291 | 291 | 24551 |
| 1738603800 | 291 | 1 | 0.34 | 288 | 291 | 288 | 2990 |
| 1738344600 | 290 | -1 | -0.34 | 290 | 290 | 290 | 3169 |
| 1738258200 | 291 | 1 | 0.34 | 294 | 294 | 291 | 16923 |
| 1738171800 | 290 | 1 | 0.35 | 290 | 290 | 290 | 0 |
| 1738085400 | 289 | 5 | 1.76 | 289 | 289 | 289 | 122921 |
| 1737999000 | 284 | -3 | -1.05 | 284 | 284 | 284 | 9741 |
| 1737739800 | 287 | -13 | -4.33 | 290 | 290 | 287 | 10853 |
| 1737653400 | 300 | 4 | 1.35 | 288 | 300 | 288 | 4277 |
| 1737567000 | 296 | 10 | 3.50 | 288 | 296 | 288 | 12555 |
| 1737480600 | 286 | -2 | -0.69 | 300 | 300 | 286 | 337412 |
| 1737394200 | 288 | 0 | 0.00 | 290 | 292 | 288 | 23255 |
| 1737135000 | 288 | -2 | -0.69 | 288 | 290 | 284 | 317682 |
| 1737048600 | 290 | 7 | 2.47 | 286 | 290 | 282 | 28414 |
| 1736962200 | 283 | 1 | 0.35 | 283 | 283 | 283 | 10668 |
| 1736875800 | 282 | -2 | -0.70 | 282 | 282 | 282 | 12330 |
| 1736789400 | 284 | 3 | 1.07 | 286 | 286 | 284 | 14279 |
| 1736530200 | 281 | 1 | 0.36 | 284 | 284 | 278 | 16572 |
| 1736443800 | 280 | 3 | 1.08 | 274 | 280 | 274 | 33257 |
| 1736357400 | 277 | -1 | -0.36 | 278 | 278 | 276 | 10808 |
| 1736271000 | 278 | -5 | -1.77 | 284 | 284 | 278 | 38659 |
| 1736184600 | 283 | 0 | 0.00 | 288 | 288 | 283 | 12040 |
| 1735925400 | 283 | -5 | -1.74 | 282 | 283 | 282 | 10598 |
| 1735839000 | 288 | 6 | 2.13 | 282 | 288 | 282 | 8 |
| 1735666200 | 282 | 0 | 0.00 | 282 | 282 | 282 | 51551 |
| 1735579800 | 282 | 1 | 0.36 | 288 | 288 | 282 | 15556 |
| 1735320600 | 281 | 2 | 0.72 | 286 | 286 | 280 | 85226 |
| 1735061400 | 279 | 0 | 0.00 | 279 | 279 | 279 | 0 |
| 1734975000 | 279 | 3 | 1.09 | 286 | 286 | 278 | 175871 |
| 1734715800 | 276 | -2 | -0.72 | 280 | 280 | 276 | 27102 |
| 1734629400 | 278 | 0 | 0.00 | 278 | 278 | 276 | 13016 |
| 1734543000 | 278 | -4 | -1.42 | 280 | 280 | 278 | 67476 |
| 1734456600 | 282 | -5 | -1.74 | 286 | 286 | 280 | 24702 |
| 1734370200 | 287 | 7 | 2.50 | 290 | 290 | 287 | 5500 |
| 1734111000 | 280 | 0 | 0.00 | 280 | 282 | 280 | 61769 |
| 1734024600 | 280 | 1 | 0.36 | 282 | 282 | 278 | 97652 |
| 1733938200 | 279 | -3 | -1.06 | 284 | 284 | 279 | 26309 |
| 1733851800 | 282 | -8 | -2.76 | 284 | 284 | 282 | 18267 |
| 1733765400 | 290 | 5 | 1.75 | 290 | 290 | 290 | 8361 |
| 1733506200 | 285 | -1 | -0.35 | 288 | 292 | 285 | 28489 |
| 1733419800 | 286 | 8 | 2.88 | 286 | 286 | 286 | 1547 |
| 1733333400 | 278 | -6 | -2.11 | 282 | 282 | 278 | 45384 |
| 1733247000 | 284 | 0 | 0.00 | 284 | 284 | 284 | 3663 |
| 1733160600 | 284 | 2 | 0.71 | 286 | 286 | 284 | 11716 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
