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 | 2 | 0.375234521576 | 533 | 540 | 530 | 15138 | 536.57984648 | DE |
| 4 | -39 | -6.79442508711 | 574 | 574 | 530 | 14201 | 539.4688268 | DE |
| 12 | -65 | -10.8333333333 | 600 | 635 | 530 | 18668 | 586.46390148 | DE |
| 26 | -125 | -18.9393939394 | 660 | 690 | 530 | 24389 | 602.58843215 | DE |
| 52 | -5 | -0.925925925926 | 540 | 720 | 530 | 44978 | 629.13270188 | DE |
| 156 | -330 | -38.1502890173 | 865 | 865 | 385.5 | 41225 | 543.36789499 | DE |
| 260 | -43 | -7.43944636678 | 578 | 910 | 365 | 40053 | 565.75367951 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738344600 | 535 | 3 | 0.56 | 535 | 535 | 535 | 12353 |
| 1738258200 | 532 | 2 | 0.38 | 535 | 535 | 532 | 16973 |
| 1738171800 | 530 | -8 | -1.49 | 535 | 535 | 530 | 2825 |
| 1738085400 | 538 | 6 | 1.13 | 536 | 538 | 535 | 6637 |
| 1737999000 | 532 | -8 | -1.48 | 536 | 538 | 532 | 10195 |
| 1737739800 | 540 | 8 | 1.50 | 533 | 540 | 532 | 39059 |
| 1737653400 | 532 | 0 | 0.00 | 533 | 533 | 532 | 27298 |
| 1737567000 | 532 | -6 | -1.12 | 538 | 538 | 532 | 17875 |
| 1737480600 | 538 | -1 | -0.19 | 539 | 539 | 535 | 45203 |
| 1737394200 | 539 | -7 | -1.28 | 544 | 544 | 539 | 26321 |
| 1737135000 | 546 | 2 | 0.37 | 544 | 546 | 544 | 8834 |
| 1737048600 | 544 | 9 | 1.68 | 535 | 544 | 535 | 12579 |
| 1736962200 | 535 | -3 | -0.56 | 540 | 540 | 535 | 15170 |
| 1736875800 | 538 | -2 | -0.37 | 540 | 540 | 530 | 8789 |
| 1736789400 | 540 | -4 | -0.74 | 547 | 547 | 540 | 7900 |
| 1736530200 | 544 | -6 | -1.09 | 560 | 560 | 544 | 11213 |
| 1736443800 | 550 | -10 | -1.79 | 560 | 560 | 550 | 5908 |
| 1736357400 | 560 | 0 | 0.00 | 560 | 560 | 560 | 6703 |
| 1736271000 | 560 | 0 | 0.00 | 560 | 560 | 560 | 4114 |
| 1736184600 | 560 | -14 | -2.44 | 574 | 574 | 560 | 7048 |
| 1735925400 | 574 | 0 | 0.00 | 574 | 574 | 568 | 3382 |
| 1735839000 | 574 | 0 | 0.00 | 574 | 574 | 568 | 22254 |
| 1735666200 | 574 | 0 | 0.00 | 574 | 574 | 568 | 6667 |
| 1735579800 | 574 | 0 | 0.00 | 574 | 574 | 568 | 1429 |
| 1735320600 | 574 | 0 | 0.00 | 574 | 574 | 568 | 1886 |
| 1735061400 | 574 | 10 | 1.77 | 574 | 574 | 568 | 82 |
| 1734975000 | 564 | -8 | -1.40 | 572 | 572 | 564 | 10698 |
| 1734715800 | 572 | 0 | 0.00 | 572 | 572 | 564 | 3689 |
| 1734629400 | 572 | 0 | 0.00 | 572 | 572 | 568 | 5001 |
| 1734543000 | 572 | 0 | 0.00 | 572 | 572 | 565 | 2372 |
| 1734456600 | 572 | 0 | 0.00 | 572 | 572 | 572 | 6907 |
| 1734370200 | 572 | 0 | 0.00 | 572 | 572 | 568 | 3210 |
| 1734111000 | 572 | 0 | 0.00 | 572 | 572 | 572 | 7090 |
| 1734024600 | 572 | -2 | -0.35 | 570 | 572 | 570 | 180466 |
| 1733938200 | 574 | -9 | -1.54 | 583 | 583 | 570 | 5475 |
| 1733851800 | 583 | -1 | -0.17 | 583 | 583 | 583 | 6387 |
| 1733765400 | 584 | 1 | 0.17 | 583 | 584 | 583 | 21277 |
| 1733506200 | 583 | -1 | -0.17 | 583 | 583 | 583 | 5423 |
| 1733419800 | 584 | -36 | -5.81 | 620 | 620 | 583 | 42252 |
| 1733333400 | 620 | 10 | 1.64 | 620 | 620 | 620 | 8727 |
| 1733247000 | 610 | -15 | -2.40 | 625 | 628 | 610 | 5042 |
| 1733160600 | 625 | 0 | 0.00 | 625 | 628 | 625 | 6688 |
| 1732901400 | 625 | 9 | 1.46 | 625 | 628 | 625 | 16145 |
| 1732815000 | 616 | -9 | -1.44 | 625 | 628 | 616 | 4722 |
| 1732728600 | 625 | 0 | 0.00 | 625 | 628 | 625 | 14563 |
| 1732642200 | 625 | 0 | 0.00 | 625 | 628 | 625 | 21345 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
