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 | 14.5 | 1.98630136986 | 730 | 775.5 | 730 | 725133 | 753.7610324 | DE |
| 4 | -65.5 | -8.08641975309 | 810 | 816.5 | 730 | 600472 | 769.45096479 | DE |
| 12 | -130.5 | -14.9142857143 | 875 | 930 | 730 | 426320 | 828.00116725 | DE |
| 26 | -169 | -18.5002736727 | 913.5 | 930 | 730 | 432971 | 824.04540795 | DE |
| 52 | 0.5 | 0.0672043010753 | 744 | 930 | 724.5 | 437618 | 810.92110967 | DE |
| 156 | -589.5 | -44.1904047976 | 1334 | 1460 | 641 | 476115 | 944.93567205 | DE |
| 260 | -5.5 | -0.733333333333 | 750 | 1460 | 501 | 448123 | 907.81421598 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732815000 | 755 | -2 | -0.26 | 774.5 | 774.5 | 750.5 | 214643 |
| 1732728600 | 757 | 17 | 2.30 | 740 | 758 | 739 | 1833430 |
| 1732642200 | 740 | -17 | -2.25 | 775.5 | 775.5 | 740 | 402875 |
| 1732555800 | 757 | 7 | 0.93 | 763.5 | 763.5 | 745.5 | 536823 |
| 1732296600 | 750 | 18.5 | 2.53 | 730 | 750 | 730 | 637892 |
| 1732210200 | 731.5 | -15 | -2.01 | 757 | 757 | 731.5 | 946955 |
| 1732123800 | 746.5 | -16.5 | -2.16 | 758.5 | 761.5 | 742 | 205621 |
| 1732037400 | 763 | -1 | -0.13 | 772.5 | 772.5 | 754.5 | 437847 |
| 1731951000 | 764 | -16.5 | -2.11 | 775 | 780 | 761.5 | 728024 |
| 1731691800 | 780.5 | -3 | -0.38 | 760 | 786 | 760 | 190996 |
| 1731605400 | 783.5 | 12 | 1.56 | 772 | 783.5 | 772 | 690544 |
| 1731519000 | 771.5 | -16 | -2.03 | 787.5 | 787.5 | 769.5 | 239495 |
| 1731432600 | 787.5 | -8 | -1.01 | 782 | 797 | 782 | 1149332 |
| 1731346200 | 795.5 | -4 | -0.50 | 811 | 811 | 795 | 366233 |
| 1731087000 | 799.5 | 12 | 1.52 | 801 | 801 | 788.5 | 156511 |
| 1731000600 | 787.5 | 17.5 | 2.27 | 782 | 789 | 775.5 | 909655 |
| 1730914200 | 770 | -28.5 | -3.57 | 795 | 812.5 | 770 | 1185859 |
| 1730827800 | 798.5 | -3.5 | -0.44 | 798 | 806 | 798 | 261045 |
| 1730741400 | 802 | -5 | -0.62 | 801.5 | 814 | 801.5 | 397569 |
| 1730482200 | 807 | -2 | -0.25 | 810 | 816.5 | 806.5 | 518082 |
| 1730395800 | 809 | -45 | -5.27 | 828 | 847.5 | 806.5 | 666320 |
| 1730309400 | 854 | 10 | 1.18 | 838 | 876 | 838 | 306615 |
| 1730223000 | 844 | -12 | -1.40 | 860 | 862.5 | 837 | 212380 |
| 1730136600 | 856 | 18 | 2.15 | 821.5 | 858 | 821.5 | 152207 |
| 1729873800 | 838 | 7 | 0.84 | 823.5 | 845 | 823.5 | 515556 |
| 1729787400 | 831 | -12 | -1.42 | 835 | 847.5 | 831 | 174877 |
| 1729701000 | 843 | 1 | 0.12 | 844 | 853 | 837.5 | 272418 |
| 1729614600 | 842 | -13.5 | -1.58 | 855.5 | 855.5 | 840 | 245834 |
| 1729528200 | 855.5 | -28 | -3.17 | 889 | 889 | 853 | 324690 |
| 1729269000 | 883.5 | -6 | -0.67 | 889.5 | 889.5 | 875.5 | 755857 |
| 1729182600 | 889.5 | 12.5 | 1.43 | 889.5 | 889.5 | 871.5 | 197736 |
| 1729096200 | 877 | 10.5 | 1.21 | 883.5 | 883.5 | 870 | 141579 |
| 1729009800 | 866.5 | 11 | 1.29 | 851.5 | 869 | 851.5 | 849384 |
| 1728923400 | 855.5 | 0.5 | 0.06 | 875.5 | 875.5 | 849 | 148634 |
| 1728664200 | 855 | -1.5 | -0.18 | 845.5 | 865 | 845.5 | 216701 |
| 1728577800 | 856.5 | -12 | -1.38 | 843 | 869 | 843 | 226892 |
| 1728491400 | 868.5 | 17.5 | 2.06 | 868 | 869.5 | 856.5 | 136171 |
| 1728405000 | 851 | -5.5 | -0.64 | 875.5 | 875.5 | 849 | 167240 |
| 1728318600 | 856.5 | 1 | 0.12 | 876 | 876 | 843.5 | 167576 |
| 1728059400 | 855.5 | -17 | -1.95 | 855 | 877.5 | 855 | 765212 |
| 1727973000 | 872.5 | -5.5 | -0.63 | 874 | 885 | 872.5 | 98801 |
| 1727886600 | 878 | -29.5 | -3.25 | 894 | 904 | 877 | 229830 |
| 1727800200 | 907.5 | 10.5 | 1.17 | 882 | 914 | 882 | 264041 |
| 1727713800 | 897 | -11.5 | -1.27 | 891 | 904.5 | 885 | 424716 |
| 1727454600 | 908.5 | 6 | 0.66 | 904 | 911 | 904 | 198227 |
| 1727368200 | 902.5 | 14.5 | 1.63 | 901.5 | 908.5 | 892 | 204264 |
| 1727281800 | 888 | 2 | 0.23 | 897 | 897 | 884 | 169344 |
| 1727195400 | 886 | -23 | -2.53 | 906.5 | 914 | 886 | 263034 |
| 1727109000 | 909 | 13 | 1.45 | 888.5 | 909 | 880.5 | 236005 |
| 1726849800 | 896 | -5 | -0.55 | 898 | 900.5 | 885 | 1329830 |
| 1726763400 | 901 | 6.5 | 0.73 | 901.5 | 911.5 | 895 | 595020 |
| 1726677000 | 894.5 | -14.5 | -1.60 | 900 | 909 | 893.5 | 267748 |
| 1726590600 | 909 | -12 | -1.30 | 930 | 930 | 909 | 455377 |
| 1726504200 | 921 | 3 | 0.33 | 929.5 | 929.5 | 916 | 310812 |
| 1726245000 | 918 | 11 | 1.21 | 895 | 930 | 895 | 295095 |
| 1726158600 | 907 | 7 | 0.78 | 918.5 | 918.5 | 900.5 | 461449 |
| 1726072200 | 900 | -6 | -0.66 | 900 | 906 | 893 | 613064 |
| 1725985800 | 906 | 11 | 1.23 | 894.5 | 910.5 | 894.5 | 253745 |
| 1725899400 | 895 | 3 | 0.34 | 895.5 | 898 | 880.5 | 216107 |
| 1725640200 | 892 | 17 | 1.94 | 875 | 892 | 872.5 | 261415 |
| 1725553800 | 875 | 17 | 1.98 | 853 | 876 | 853 | 322877 |
| 1725467400 | 858 | 5 | 0.59 | 847 | 866 | 847 | 396900 |
| 1725381000 | 853 | -12.5 | -1.44 | 863.5 | 865 | 848.5 | 303149 |
| 1725294600 | 865.5 | 1 | 0.12 | 867 | 869.5 | 859 | 234240 |
| 1725035400 | 864.5 | 6 | 0.70 | 855.5 | 873 | 855.5 | 351504 |
| 1724949000 | 858.5 | -17.5 | -2.00 | 875.5 | 880 | 851 | 286813 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
