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 | -10 | -1.57480314961 | 635 | 635 | 625 | 11612 | 627.95127027 | DE |
| 4 | 74 | 13.4301270417 | 551 | 635 | 530 | 46940 | 599.27017094 | DE |
| 12 | -30 | -4.58015267176 | 655 | 690 | 530 | 33768 | 605.31835114 | DE |
| 26 | -92 | -12.8312412831 | 717 | 720 | 530 | 27349 | 630.25095392 | DE |
| 52 | 143 | 29.6680497925 | 482 | 720 | 465 | 47575 | 618.93393274 | DE |
| 156 | -170 | -21.3836477987 | 795 | 910 | 385.5 | 42026 | 554.80161972 | DE |
| 260 | 108 | 20.8897485493 | 517 | 910 | 365 | 40637 | 564.87947609 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732555800 | 625 | 0 | 0.00 | 625 | 628 | 625 | 4259 |
| 1732296600 | 625 | -10 | -1.57 | 635 | 635 | 625 | 41110 |
| 1732210200 | 635 | 0 | 0.00 | 635 | 635 | 635 | 5534 |
| 1732123800 | 635 | 5 | 0.79 | 635 | 635 | 630 | 7029 |
| 1732037400 | 630 | 0 | 0.00 | 635 | 635 | 630 | 5500 |
| 1731951000 | 630 | 0 | 0.00 | 635 | 635 | 630 | 4184 |
| 1731691800 | 630 | 0 | 0.00 | 635 | 635 | 630 | 6313 |
| 1731605400 | 630 | 10 | 1.61 | 635 | 635 | 630 | 106623 |
| 1731519000 | 620 | -5 | -0.80 | 625 | 635 | 620 | 34607 |
| 1731432600 | 625 | 0 | 0.00 | 620 | 625 | 620 | 22059 |
| 1731346200 | 625 | 10 | 1.63 | 615 | 625 | 615 | 95750 |
| 1731087000 | 615 | 15 | 2.50 | 600 | 615 | 600 | 37297 |
| 1731000600 | 600 | 10 | 1.69 | 590 | 600 | 590 | 13755 |
| 1730914200 | 590 | 5 | 0.85 | 585 | 590 | 585 | 24793 |
| 1730827800 | 585 | 5 | 0.86 | 580 | 585 | 580 | 4009 |
| 1730741400 | 580 | -15 | -2.52 | 595 | 595 | 580 | 15561 |
| 1730482200 | 595 | -15 | -2.46 | 595 | 595 | 595 | 11134 |
| 1730395800 | 610 | 10 | 1.67 | 595 | 610 | 595 | 14307 |
| 1730309400 | 600 | 70 | 13.21 | 530 | 600 | 530 | 381380 |
| 1730223000 | 530 | -15 | -2.75 | 545 | 545 | 530 | 70496 |
| 1730136600 | 545 | -1 | -0.18 | 551 | 551 | 545 | 43013 |
| 1729873800 | 546 | -5 | -0.91 | 551 | 553 | 545 | 41296 |
| 1729787400 | 551 | 0 | 0.00 | 551 | 551 | 543 | 3475 |
| 1729701000 | 551 | -2 | -0.36 | 553 | 553 | 543 | 4835 |
| 1729614600 | 553 | 3 | 0.55 | 553 | 553 | 548 | 9593 |
| 1729528200 | 550 | 2 | 0.36 | 553 | 553 | 550 | 55050 |
| 1729269000 | 548 | -5 | -0.90 | 553 | 553 | 548 | 12284 |
| 1729182600 | 553 | 7 | 1.28 | 553 | 553 | 546 | 34656 |
| 1729096200 | 546 | -4 | -0.73 | 553 | 553 | 546 | 11889 |
| 1729009800 | 550 | -5 | -0.90 | 555 | 555 | 550 | 19616 |
| 1728923400 | 555 | -22 | -3.81 | 577 | 577 | 555 | 23116 |
| 1728664200 | 577 | 0 | 0.00 | 577 | 577 | 577 | 4219 |
| 1728577800 | 577 | -2 | -0.35 | 577 | 577 | 577 | 10725 |
| 1728491400 | 579 | 0 | 0.00 | 579 | 579 | 579 | 7799 |
| 1728405000 | 579 | -2 | -0.34 | 575 | 579 | 571 | 106444 |
| 1728318600 | 581 | -5 | -0.85 | 586 | 586 | 581 | 34508 |
| 1728059400 | 586 | 1 | 0.17 | 585 | 586 | 585 | 31031 |
| 1727973000 | 585 | 3 | 0.52 | 582 | 585 | 582 | 14492 |
| 1727886600 | 582 | 1 | 0.17 | 581 | 582 | 581 | 12230 |
| 1727800200 | 581 | 5 | 0.87 | 581 | 581 | 581 | 14642 |
| 1727713800 | 576 | -4 | -0.69 | 583 | 583 | 565 | 23299 |
| 1727454600 | 580 | -30 | -4.92 | 610 | 610 | 580 | 94256 |
| 1727368200 | 610 | -5 | -0.81 | 620 | 620 | 610 | 15533 |
| 1727281800 | 615 | -15 | -2.38 | 630 | 630 | 610 | 59003 |
| 1727195400 | 630 | 0 | 0.00 | 630 | 630 | 630 | 12528 |
| 1727109000 | 630 | -5 | -0.79 | 635 | 635 | 630 | 12343 |
| 1726849800 | 635 | 0 | 0.00 | 635 | 635 | 635 | 11074 |
| 1726763400 | 635 | 5 | 0.79 | 630 | 635 | 630 | 3584 |
| 1726677000 | 630 | 0 | 0.00 | 630 | 630 | 630 | 9653 |
| 1726590600 | 630 | -15 | -2.33 | 645 | 645 | 630 | 60335 |
| 1726504200 | 645 | -25 | -3.73 | 675 | 675 | 645 | 12629 |
| 1726245000 | 670 | 0 | 0.00 | 675 | 675 | 670 | 9456 |
| 1726158600 | 670 | 10 | 1.52 | 675 | 690 | 670 | 74798 |
| 1726072200 | 660 | 0 | 0.00 | 660 | 660 | 660 | 62803 |
| 1725985800 | 660 | 0 | 0.00 | 660 | 660 | 660 | 53769 |
| 1725899400 | 660 | 0 | 0.00 | 660 | 660 | 660 | 21661 |
| 1725640200 | 660 | 0 | 0.00 | 660 | 660 | 660 | 2265 |
| 1725553800 | 660 | 5 | 0.76 | 655 | 660 | 655 | 17578 |
| 1725467400 | 655 | 0 | 0.00 | 655 | 662 | 655 | 15494 |
| 1725381000 | 655 | 0 | 0.00 | 655 | 655 | 655 | 23358 |
| 1725294600 | 655 | 0 | 0.00 | 655 | 660 | 655 | 20805 |
| 1725035400 | 655 | 0 | 0.00 | 655 | 655 | 655 | 65486 |
| 1724949000 | 655 | -3 | -0.46 | 655 | 655 | 655 | 36459 |
| 1724862600 | 658 | -20 | -2.95 | 660 | 660 | 655 | 19069 |
| 1724776200 | 678 | 18 | 2.73 | 660 | 678 | 660 | 22103 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
