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 | -64 | -8.88888888889 | 720 | 740 | 652 | 50917 | 715.23360947 | DE |
| 4 | -68 | -9.39226519337 | 724 | 780 | 652 | 49694 | 736.9251194 | DE |
| 12 | -66 | -9.14127423823 | 722 | 850 | 652 | 55381 | 749.71902737 | DE |
| 26 | 24 | 3.79746835443 | 632 | 850 | 580 | 52240 | 720.17944659 | DE |
| 52 | -4 | -0.606060606061 | 660 | 850 | 580 | 58525 | 709.52567989 | DE |
| 156 | 216 | 49.0909090909 | 440 | 850 | 320 | 46439 | 551.08975182 | DE |
| 260 | 112 | 20.5882352941 | 544 | 850 | 320 | 51976 | 572.18524411 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741109400 | 656 | -40 | -5.75 | 692 | 692 | 652 | 177083 |
| 1741023000 | 696 | -15 | -2.11 | 700 | 700 | 696 | 11879 |
| 1740763800 | 711 | -7 | -0.97 | 702 | 714 | 692 | 126256 |
| 1740677400 | 718 | -22 | -2.97 | 722 | 726 | 706 | 39791 |
| 1740591000 | 740 | 20 | 2.78 | 714 | 740 | 712 | 14377 |
| 1740504600 | 720 | -6 | -0.83 | 720 | 720 | 714 | 62280 |
| 1740418200 | 726 | -26 | -3.46 | 734 | 734 | 720 | 64466 |
| 1740159000 | 752 | 8 | 1.08 | 752 | 752 | 752 | 9352 |
| 1740072600 | 744 | -10 | -1.33 | 742 | 750 | 742 | 52332 |
| 1739986200 | 754 | 4 | 0.53 | 760 | 768 | 754 | 217858 |
| 1739899800 | 750 | 20 | 2.74 | 750 | 750 | 750 | 19171 |
| 1739813400 | 730 | -23 | -3.05 | 768 | 768 | 730 | 17337 |
| 1739554200 | 753 | -7 | -0.92 | 754 | 758 | 753 | 14180 |
| 1739467800 | 760 | 23 | 3.12 | 760 | 760 | 750 | 47101 |
| 1739381400 | 737 | -15 | -1.99 | 746 | 746 | 737 | 19732 |
| 1739295000 | 752 | -15 | -1.96 | 780 | 780 | 752 | 61441 |
| 1739208600 | 767 | 27 | 3.65 | 750 | 767 | 746 | 37935 |
| 1738949400 | 740 | 11 | 1.51 | 722 | 740 | 722 | 60499 |
| 1738863000 | 729 | 8 | 1.11 | 714 | 734 | 714 | 16930 |
| 1738776600 | 721 | -1 | -0.14 | 720 | 721 | 716 | 63343 |
| 1738690200 | 722 | 2 | 0.28 | 724 | 732 | 722 | 37629 |
| 1738603800 | 720 | -12 | -1.64 | 718 | 722 | 712 | 40015 |
| 1738344600 | 732 | 0 | 0.00 | 724 | 758 | 724 | 48012 |
| 1738258200 | 732 | -6 | -0.81 | 744 | 744 | 728 | 54161 |
| 1738171800 | 738 | 11 | 1.51 | 746 | 746 | 738 | 149408 |
| 1738085400 | 727 | -7 | -0.95 | 730 | 734 | 720 | 250530 |
| 1737999000 | 734 | -79 | -9.72 | 782 | 782 | 732 | 262772 |
| 1737739800 | 813 | -12 | -1.45 | 813 | 813 | 813 | 22514 |
| 1737653400 | 825 | 22 | 2.74 | 802 | 850 | 802 | 397804 |
| 1737567000 | 803 | 24 | 3.08 | 794 | 810 | 794 | 61034 |
| 1737480600 | 779 | 9 | 1.17 | 788 | 788 | 779 | 30415 |
| 1737394200 | 770 | -12 | -1.53 | 770 | 770 | 770 | 14919 |
| 1737135000 | 782 | 24 | 3.17 | 776 | 782 | 768 | 39559 |
| 1737048600 | 758 | -12 | -1.56 | 784 | 784 | 758 | 27712 |
| 1736962200 | 770 | 23 | 3.08 | 774 | 774 | 758 | 36023 |
| 1736875800 | 747 | 3 | 0.40 | 758 | 758 | 747 | 15664 |
| 1736789400 | 744 | -16 | -2.11 | 744 | 744 | 744 | 22223 |
| 1736530200 | 760 | -6 | -0.78 | 766 | 766 | 752 | 56354 |
| 1736443800 | 766 | 0 | 0.00 | 750 | 766 | 750 | 21412 |
| 1736357400 | 766 | -6 | -0.78 | 766 | 766 | 766 | 27582 |
| 1736271000 | 772 | 0 | 0.00 | 782 | 782 | 772 | 40563 |
| 1736184600 | 772 | 25 | 3.35 | 760 | 780 | 760 | 31680 |
| 1735925400 | 747 | 7 | 0.95 | 750 | 752 | 747 | 24403 |
| 1735839000 | 740 | 20 | 2.78 | 716 | 740 | 716 | 13738 |
| 1735666200 | 720 | -4 | -0.55 | 706 | 720 | 706 | 12375 |
| 1735579800 | 724 | 3 | 0.42 | 724 | 724 | 724 | 9721 |
| 1735320600 | 721 | 1 | 0.14 | 721 | 721 | 721 | 15159 |
| 1735061400 | 720 | -4 | -0.55 | 720 | 720 | 720 | 18926 |
| 1734975000 | 724 | 8 | 1.12 | 720 | 724 | 720 | 12473 |
| 1734715800 | 716 | -1 | -0.14 | 718 | 718 | 716 | 54624 |
| 1734629400 | 717 | -7 | -0.97 | 716 | 732 | 706 | 45853 |
| 1734543000 | 724 | 6 | 0.84 | 728 | 736 | 724 | 37031 |
| 1734456600 | 718 | 0 | 0.00 | 718 | 718 | 718 | 64072 |
| 1734370200 | 718 | -4 | -0.55 | 728 | 728 | 718 | 32062 |
| 1734111000 | 722 | -8 | -1.10 | 730 | 738 | 722 | 43042 |
| 1734024600 | 730 | 6 | 0.83 | 720 | 730 | 720 | 33090 |
| 1733938200 | 724 | -6 | -0.82 | 718 | 724 | 718 | 60970 |
| 1733851800 | 730 | 4 | 0.55 | 722 | 730 | 718 | 34922 |
| 1733765400 | 726 | 4 | 0.55 | 724 | 726 | 720 | 53695 |
| 1733506200 | 722 | -4 | -0.55 | 724 | 724 | 722 | 26528 |
| 1733419800 | 726 | -2 | -0.27 | 728 | 728 | 726 | 41379 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
