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 | 47 | 9.85324947589 | 477 | 528 | 477 | 452092 | 503.16766351 | DE |
| 4 | 108 | 25.9615384615 | 416 | 528 | 412 | 403347 | 478.76269785 | DE |
| 12 | 112 | 27.1844660194 | 412 | 528 | 404 | 227526 | 453.84948971 | DE |
| 26 | 136 | 35.0515463918 | 388 | 528 | 379 | 178187 | 435.60742852 | DE |
| 52 | 188 | 55.9523809524 | 336 | 528 | 336 | 149357 | 418.77085433 | DE |
| 156 | 65 | 14.1612200436 | 459 | 528 | 317 | 109259 | 401.35120155 | DE |
| 260 | 194 | 58.7878787879 | 330 | 528 | 191.5 | 116331 | 383.26656871 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732815000 | 518 | 8 | 1.57 | 510 | 520 | 510 | 323875 |
| 1732728600 | 510 | 10 | 2.00 | 506 | 510 | 494 | 927915 |
| 1732642200 | 500 | -4 | -0.79 | 504 | 510 | 500 | 440394 |
| 1732555800 | 504 | 24 | 5.00 | 480 | 506 | 480 | 578788 |
| 1732296600 | 480 | 5 | 1.05 | 477 | 482 | 477 | 220790 |
| 1732210200 | 475 | 5 | 1.06 | 470 | 475 | 470 | 268336 |
| 1732123800 | 470 | 1 | 0.21 | 477 | 478 | 465 | 125975 |
| 1732037400 | 469 | -3 | -0.64 | 476 | 476 | 468 | 237804 |
| 1731951000 | 472 | 0 | 0.00 | 482 | 482 | 471 | 287205 |
| 1731691800 | 472 | -14 | -2.88 | 484 | 484 | 472 | 839859 |
| 1731605400 | 486 | -4 | -0.82 | 490 | 499 | 482 | 332745 |
| 1731519000 | 490 | 2 | 0.41 | 490 | 495 | 486 | 379862 |
| 1731432600 | 488 | 12 | 2.52 | 480 | 496 | 480 | 635464 |
| 1731346200 | 476 | 26 | 5.78 | 456 | 479 | 456 | 609509 |
| 1731087000 | 450 | -3 | -0.66 | 451 | 459 | 450 | 398738 |
| 1731000600 | 453 | 8 | 1.80 | 446 | 453 | 446 | 806870 |
| 1730914200 | 445 | 27.5 | 6.59 | 434 | 456 | 434 | 666977 |
| 1730827800 | 417.5 | -2.5 | -0.60 | 415 | 423 | 415 | 46564 |
| 1730741400 | 420 | 5 | 1.20 | 414 | 420 | 414 | 78100 |
| 1730482200 | 415 | -1 | -0.24 | 416 | 416 | 412 | 43734 |
| 1730395800 | 416 | -3 | -0.72 | 417 | 417 | 415 | 65675 |
| 1730309400 | 419 | 1 | 0.24 | 420 | 421 | 416 | 65188 |
| 1730223000 | 418 | -9 | -2.11 | 422 | 422 | 418 | 140286 |
| 1730136600 | 427 | 6 | 1.43 | 417 | 427 | 417 | 78609 |
| 1729873800 | 421 | 2 | 0.48 | 419 | 422 | 419 | 136468 |
| 1729787400 | 419 | 0 | 0.00 | 415 | 420 | 415 | 112968 |
| 1729701000 | 419 | 5 | 1.21 | 417 | 426 | 415 | 317350 |
| 1729614600 | 414 | -4 | -0.96 | 417 | 417 | 414 | 213963 |
| 1729528200 | 418 | -6 | -1.42 | 425 | 425 | 418 | 75244 |
| 1729269000 | 424 | 2 | 0.47 | 423 | 424 | 419 | 103868 |
| 1729182600 | 422 | 5 | 1.20 | 410 | 424 | 410 | 99804 |
| 1729096200 | 417 | 3 | 0.72 | 411 | 417 | 410 | 854289 |
| 1729009800 | 414 | -2 | -0.48 | 414 | 416 | 413 | 207513 |
| 1728923400 | 416 | -2 | -0.48 | 420 | 420 | 413 | 241220 |
| 1728664200 | 418 | 5 | 1.21 | 415 | 418 | 415 | 212140 |
| 1728577800 | 413 | 3 | 0.73 | 408 | 413 | 408 | 107372 |
| 1728491400 | 410 | 2 | 0.49 | 408 | 414 | 408 | 251377 |
| 1728405000 | 408 | -8 | -1.92 | 411 | 412 | 408 | 159040 |
| 1728318600 | 416 | 2 | 0.48 | 412 | 417 | 412 | 84629 |
| 1728059400 | 414 | 0 | 0.00 | 411 | 417 | 411 | 61011 |
| 1727973000 | 414 | 4 | 0.98 | 411 | 416 | 411 | 150672 |
| 1727886600 | 410 | -3 | -0.73 | 411 | 412 | 410 | 112880 |
| 1727800200 | 413 | -3 | -0.72 | 416 | 417 | 411 | 117243 |
| 1727713800 | 416 | -3 | -0.72 | 414 | 419 | 414 | 66067 |
| 1727454600 | 419 | 7 | 1.70 | 414 | 419 | 414 | 80320 |
| 1727368200 | 412 | -5 | -1.20 | 420 | 420 | 412 | 65295 |
| 1727281800 | 417 | -5 | -1.18 | 420 | 420 | 417 | 164953 |
| 1727195400 | 422 | 4 | 0.96 | 426 | 426 | 420 | 108807 |
| 1727109000 | 418 | 0 | 0.00 | 416 | 425 | 416 | 187931 |
| 1726849800 | 418 | -8 | -1.88 | 419 | 425 | 418 | 100539 |
| 1726763400 | 426 | 7.5 | 1.79 | 425 | 428 | 425 | 75216 |
| 1726677000 | 418.5 | -5.5 | -1.30 | 420 | 420 | 418.5 | 37797 |
| 1726590600 | 424 | 7 | 1.68 | 419 | 424 | 419 | 206408 |
| 1726504200 | 417 | 2 | 0.48 | 416 | 417 | 416 | 119715 |
| 1726245000 | 415 | 3 | 0.73 | 404 | 415 | 404 | 80050 |
| 1726158600 | 412 | 7 | 1.73 | 413 | 413 | 410 | 110417 |
| 1726072200 | 405 | -1 | -0.25 | 407 | 407 | 405 | 36584 |
| 1725985800 | 406 | -4 | -0.98 | 414 | 414 | 406 | 46205 |
| 1725899400 | 410 | 2 | 0.49 | 406 | 410 | 406 | 58157 |
| 1725640200 | 408 | -4 | -0.97 | 412 | 416 | 408 | 57735 |
| 1725553800 | 412 | -5 | -1.20 | 416 | 419 | 412 | 69696 |
| 1725467400 | 417 | 0 | 0.00 | 417 | 421 | 417 | 71985 |
| 1725381000 | 417 | -3 | -0.71 | 417 | 422 | 417 | 103726 |
| 1725294600 | 420 | 3 | 0.72 | 423 | 423 | 420 | 59880 |
| 1725035400 | 417 | -2 | -0.48 | 424 | 424 | 417 | 99247 |
| 1724949000 | 419 | 4 | 0.96 | 421 | 423 | 418 | 37898 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
