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 | -31 | -8.15789473684 | 380 | 380 | 344 | 9421 | 356.55738123 | DE |
| 4 | 27 | 8.3850931677 | 322 | 380 | 296 | 11964 | 338.15476718 | DE |
| 12 | 54 | 18.3050847458 | 295 | 405 | 290 | 19279 | 356.65151812 | DE |
| 26 | -56 | -13.8271604938 | 405 | 405 | 290 | 21955 | 350.11198207 | DE |
| 52 | -21 | -5.67567567568 | 370 | 420 | 172.5 | 30602 | 336.94350965 | DE |
| 156 | -656 | -65.2736318408 | 1005 | 1230 | 172.5 | 56108 | 606.93997902 | DE |
| 260 | 234 | 203.47826087 | 115 | 1230 | 105 | 86662 | 566.61566479 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721838600 | 349 | 1 | 0.29 | 349 | 349 | 349 | 2048 |
| 1721752200 | 348 | 3 | 0.87 | 344 | 348 | 344 | 9980 |
| 1721665800 | 345 | -19 | -5.22 | 360 | 364 | 345 | 15424 |
| 1721406600 | 364 | -16 | -4.21 | 370 | 373 | 364 | 11350 |
| 1721320200 | 380 | 0 | 0.00 | 380 | 380 | 380 | 8304 |
| 1721233800 | 380 | 4 | 1.06 | 370 | 380 | 370 | 14519 |
| 1721147400 | 376 | 28 | 8.05 | 348 | 377 | 348 | 9065 |
| 1721061000 | 348 | 0 | 0.00 | 348 | 348 | 348 | 7806 |
| 1720801800 | 348 | -2 | -0.57 | 333 | 348 | 333 | 26350 |
| 1720715400 | 350 | 29 | 9.03 | 321 | 350 | 318 | 36407 |
| 1720629000 | 321 | 7 | 2.23 | 314 | 321 | 314 | 14163 |
| 1720542600 | 314 | 18 | 6.08 | 314 | 314 | 314 | 1171 |
| 1720456200 | 296 | -4 | -1.33 | 300 | 307 | 296 | 28677 |
| 1720197000 | 300 | -3 | -0.99 | 303 | 305 | 300 | 630 |
| 1720110600 | 303 | 0 | 0.00 | 303 | 303 | 303 | 2243 |
| 1720024200 | 303 | -6 | -1.94 | 309 | 309 | 303 | 3633 |
| 1719937800 | 309 | -4 | -1.28 | 313 | 313 | 309 | 2462 |
| 1719851400 | 313 | -9 | -2.80 | 320 | 320 | 313 | 8304 |
| 1719592200 | 322 | 0 | 0.00 | 322 | 322 | 322 | 1937 |
| 1719505800 | 322 | 0 | 0.00 | 322 | 322 | 322 | 34809 |
| 1719419400 | 322 | -6 | -1.83 | 328 | 328 | 322 | 6416 |
| 1719333000 | 328 | -5 | -1.50 | 333 | 333 | 328 | 8133 |
| 1719246600 | 333 | 3 | 0.91 | 333 | 333 | 333 | 5137 |
| 1718987400 | 330 | 5 | 1.54 | 325 | 330 | 323 | 16417 |
| 1718901000 | 325 | -32 | -8.96 | 357 | 357 | 325 | 54028 |
| 1718814600 | 357 | -13 | -3.51 | 365 | 365 | 357 | 12586 |
| 1718728200 | 370 | -10 | -2.63 | 378 | 378 | 370 | 17075 |
| 1718641800 | 380 | 0 | 0.00 | 380 | 380 | 380 | 967 |
| 1718382600 | 380 | 0 | 0.00 | 380 | 380 | 380 | 6190 |
| 1718296200 | 380 | 1 | 0.26 | 378 | 380 | 375 | 17063 |
| 1718209800 | 379 | -11 | -2.82 | 389 | 389 | 379 | 4551 |
| 1718123400 | 390 | 15 | 4.00 | 385 | 405 | 385 | 47335 |
| 1718037000 | 375 | 5 | 1.35 | 375 | 375 | 375 | 5927 |
| 1717777800 | 370 | 5 | 1.37 | 370 | 370 | 365 | 17023 |
| 1717691400 | 365 | 15 | 4.29 | 350 | 365 | 350 | 42514 |
| 1717605000 | 350 | 5 | 1.45 | 345 | 350 | 345 | 11345 |
| 1717518600 | 345 | -12 | -3.36 | 355 | 355 | 345 | 5010 |
| 1717432200 | 357 | -13 | -3.51 | 370 | 370 | 357 | 8052 |
| 1717173000 | 370 | 0 | 0.00 | 370 | 370 | 370 | 0 |
| 1717086600 | 370 | -5 | -1.33 | 375 | 375 | 370 | 631 |
| 1717000200 | 375 | 13 | 3.59 | 375 | 375 | 375 | 33488 |
| 1716913800 | 362 | -3 | -0.82 | 365 | 365 | 360 | 18340 |
| 1716568200 | 365 | -2 | -0.54 | 365 | 365 | 365 | 1623 |
| 1716481800 | 367 | -8 | -2.13 | 375 | 375 | 365 | 13939 |
| 1716395400 | 375 | 5 | 1.35 | 370 | 380 | 370 | 34812 |
| 1716309000 | 370 | 0 | 0.00 | 370 | 370 | 370 | 39583 |
| 1716222600 | 370 | -5 | -1.33 | 375 | 375 | 370 | 2624 |
| 1715963400 | 375 | 0 | 0.00 | 375 | 375 | 375 | 9978 |
| 1715877000 | 375 | 5 | 1.35 | 370 | 375 | 370 | 18298 |
| 1715790600 | 370 | -8 | -2.12 | 370 | 370 | 370 | 44891 |
| 1715704200 | 378 | 6 | 1.61 | 375 | 378 | 375 | 43967 |
| 1715617800 | 372 | 2 | 0.54 | 375 | 375 | 372 | 2346 |
| 1715358600 | 370 | 5 | 1.37 | 365 | 375 | 365 | 30953 |
| 1715272200 | 365 | -30 | -7.59 | 389 | 389 | 365 | 27565 |
| 1715185800 | 395 | 105 | 36.21 | 305 | 405 | 305 | 147631 |
| 1715099400 | 290 | -7 | -2.36 | 300 | 305 | 290 | 30191 |
| 1714753800 | 297 | 0 | 0.00 | 297 | 297 | 297 | 70497 |
| 1714667400 | 297 | 2 | 0.68 | 295 | 297 | 290 | 2487 |
| 1714581000 | 295 | 0 | 0.00 | 295 | 295 | 295 | 3294 |
| 1714494600 | 295 | 0 | 0.00 | 300 | 300 | 295 | 14881 |
| 1714408200 | 295 | 0 | 0.00 | 295 | 295 | 295 | 12074 |
| 1714149000 | 295 | 0 | 0.00 | 295 | 295 | 295 | 5668 |
| 1714062600 | 295 | -10 | -3.28 | 305 | 305 | 295 | 16659 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
