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 | -17.4 | -4.21511627907 | 412.8 | 420.6 | 383 | 1577446 | 397.88105631 | DE |
| 4 | -46.2 | -10.4619565217 | 441.6 | 480.4 | 383 | 1864292 | 438.48353724 | DE |
| 12 | -207.6 | -34.4278606965 | 603 | 621.5 | 383 | 1786588 | 496.43204026 | DE |
| 26 | -239.1 | -37.68321513 | 634.5 | 640 | 383 | 1340342 | 532.05866906 | DE |
| 52 | -313.1 | -44.1919548342 | 708.5 | 740 | 383 | 1165895 | 576.74118306 | DE |
| 156 | -629.6 | -61.4243902439 | 1025 | 1124 | 383 | 1034531 | 739.50583448 | DE |
| 260 | -682.1 | -63.3039443155 | 1077.5 | 1334 | 383 | 1115187 | 888.70122775 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741368600 | 392.4 | 4.8 | 1.24 | 386.4 | 402.2 | 383 | 1954840 |
| 1741282200 | 387.6 | -7.2 | -1.82 | 394.6 | 397 | 384.2 | 1609410 |
| 1741195800 | 394.8 | -13.4 | -3.28 | 406 | 409.6 | 394.8 | 1314844 |
| 1741109400 | 408.2 | -0.2 | -0.05 | 406.8 | 417 | 406.8 | 1651304 |
| 1741023000 | 408.4 | -10.4 | -2.48 | 412.8 | 420.6 | 408.4 | 1356830 |
| 1740763800 | 418.8 | 4.6 | 1.11 | 412.8 | 425.4 | 412.4 | 3615077 |
| 1740677400 | 414.2 | -15.8 | -3.67 | 428 | 428.6 | 414 | 1054183 |
| 1740591000 | 430 | 0 | 0.00 | 430.6 | 437.2 | 428.2 | 982441 |
| 1740504600 | 430 | -13.4 | -3.02 | 443.8 | 448.6 | 430 | 2287283 |
| 1740418200 | 443.4 | -0.4 | -0.09 | 447.8 | 452.6 | 440.2 | 1009528 |
| 1740159000 | 443.8 | 1 | 0.23 | 442.2 | 446.8 | 435 | 1667326 |
| 1740072600 | 442.8 | -6.8 | -1.51 | 450 | 456.6 | 442.8 | 1387543 |
| 1739986200 | 449.6 | -7 | -1.53 | 454 | 458.8 | 446.6 | 1463110 |
| 1739899800 | 456.6 | -14.2 | -3.02 | 469 | 470.4 | 456 | 1604729 |
| 1739813400 | 470.8 | -5.6 | -1.18 | 479.4 | 479.6 | 466.8 | 4011935 |
| 1739554200 | 476.4 | 4.2 | 0.89 | 475 | 480.4 | 468.8 | 1217589 |
| 1739467800 | 472.2 | 16 | 3.51 | 455.4 | 472.2 | 452.2 | 3779510 |
| 1739381400 | 456.2 | 3 | 0.66 | 453.6 | 465 | 453.2 | 1591718 |
| 1739295000 | 453.2 | 4.4 | 0.98 | 447.2 | 454.2 | 447.2 | 2201801 |
| 1739208600 | 448.8 | 2.8 | 0.63 | 441.6 | 450.2 | 441.6 | 1524835 |
| 1738949400 | 446 | -7.2 | -1.59 | 451 | 456.6 | 445.2 | 2063658 |
| 1738863000 | 453.2 | -6.8 | -1.48 | 460 | 471.8 | 453 | 3209563 |
| 1738776600 | 460 | 7 | 1.55 | 450 | 461.4 | 436.4 | 3505160 |
| 1738690200 | 453 | -11.6 | -2.50 | 464 | 472.2 | 445 | 3335904 |
| 1738603800 | 464.6 | -113.4 | -19.62 | 467.2 | 475.6 | 423.8 | 4727052 |
| 1738344600 | 578 | -3.5 | -0.60 | 587 | 605.5 | 578 | 3283983 |
| 1738258200 | 581.5 | 27.5 | 4.96 | 540.5 | 590.5 | 540.5 | 2331113 |
| 1738171800 | 554 | 38.5 | 7.47 | 485 | 564.5 | 472.2 | 3871501 |
| 1738085400 | 515.5 | 6 | 1.18 | 511.5 | 519 | 507.5 | 4016824 |
| 1737999000 | 509.5 | 5 | 0.99 | 511.5 | 517.5 | 499.8 | 2139190 |
| 1737739800 | 504.5 | -12 | -2.32 | 521.5 | 522.5 | 498.8 | 1257708 |
| 1737653400 | 516.5 | -1.5 | -0.29 | 510 | 524 | 510 | 447534 |
| 1737567000 | 518 | -19 | -3.54 | 539.5 | 539.5 | 515 | 973864 |
| 1737480600 | 537 | 4 | 0.75 | 543.5 | 543.5 | 528 | 558462 |
| 1737394200 | 533 | 4.5 | 0.85 | 527 | 535 | 524.5 | 415853 |
| 1737135000 | 528.5 | 0 | 0.00 | 533.5 | 539.5 | 528.5 | 668527 |
| 1737048600 | 528.5 | 11.5 | 2.22 | 523 | 530 | 505 | 753504 |
| 1736962200 | 517 | 21.8 | 4.40 | 502 | 518.5 | 502 | 811646 |
| 1736875800 | 495.2 | -14.8 | -2.90 | 517 | 517 | 486.4 | 1278232 |
| 1736789400 | 510 | -9.5 | -1.83 | 516.5 | 519.5 | 507.5 | 523703 |
| 1736530200 | 519.5 | -10.5 | -1.98 | 535 | 535 | 506.5 | 912722 |
| 1736443800 | 530 | -7.5 | -1.40 | 533.5 | 545.5 | 527 | 1270596 |
| 1736357400 | 537.5 | -21.5 | -3.85 | 559 | 559 | 520 | 2413643 |
| 1736271000 | 559 | -19.5 | -3.37 | 556.5 | 565.5 | 548.5 | 2123140 |
| 1736184600 | 578.5 | 3.5 | 0.61 | 580.5 | 580.5 | 570.5 | 398344 |
| 1735925400 | 575 | -7.5 | -1.29 | 575 | 583 | 573 | 1469972 |
| 1735839000 | 582.5 | -11 | -1.85 | 597.5 | 597.5 | 581 | 487601 |
| 1735666200 | 593.5 | 11 | 1.89 | 564.5 | 593.5 | 564.5 | 183250 |
| 1735579800 | 582.5 | -14 | -2.35 | 592.5 | 596 | 575.5 | 556784 |
| 1735320600 | 596.5 | -4 | -0.67 | 595.5 | 598 | 588.5 | 611144 |
| 1735061400 | 600.5 | 12.5 | 2.13 | 585 | 600.5 | 584 | 227376 |
| 1734975000 | 588 | 7 | 1.20 | 577.5 | 589 | 577.5 | 2562976 |
| 1734715800 | 581 | -6.5 | -1.11 | 579 | 583.5 | 561.5 | 3766514 |
| 1734629400 | 587.5 | 2 | 0.34 | 595 | 607.5 | 586.5 | 4011230 |
| 1734543000 | 585.5 | -12.5 | -2.09 | 603 | 604.5 | 585.5 | 1619749 |
| 1734456600 | 598 | -17.5 | -2.84 | 598.5 | 616 | 598 | 1242750 |
| 1734370200 | 615.5 | -8.5 | -1.36 | 603 | 621.5 | 603 | 518904 |
| 1734111000 | 624 | 4.5 | 0.73 | 606 | 624 | 606 | 726899 |
| 1734024600 | 619.5 | 25 | 4.21 | 599 | 619.5 | 599 | 897893 |
| 1733938200 | 594.5 | -8 | -1.33 | 605 | 606.5 | 592.5 | 1180131 |
| 1733851800 | 602.5 | -9 | -1.47 | 603.5 | 608 | 601 | 478660 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
