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 | 12.5 | 1.92307692308 | 650 | 665 | 637.5 | 271448 | 653.04610284 | DE |
| 4 | -53 | -7.40740740741 | 715.5 | 725 | 637.5 | 510018 | 677.25852054 | DE |
| 12 | -183 | -21.6439976345 | 845.5 | 889.5 | 637.5 | 568048 | 750.11762899 | DE |
| 26 | -103.5 | -13.5117493473 | 766 | 930 | 637.5 | 441009 | 790.85977289 | DE |
| 52 | -214.5 | -24.4583808438 | 877 | 930 | 637.5 | 455095 | 795.08132416 | DE |
| 156 | -797.5 | -54.6232876712 | 1460 | 1460 | 637.5 | 481710 | 921.77710998 | DE |
| 260 | -149.5 | -18.4113300493 | 812 | 1460 | 501 | 454979 | 903.87604702 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735925400 | 662.5 | 1 | 0.15 | 655.5 | 665 | 651.5 | 1428679 |
| 1735839000 | 661.5 | 17.5 | 2.72 | 637.5 | 661.5 | 637.5 | 394833 |
| 1735666200 | 644 | -6 | -0.92 | 656.5 | 656.5 | 644 | 182911 |
| 1735579800 | 650 | 0.5 | 0.08 | 648 | 652.5 | 643.5 | 236675 |
| 1735320600 | 649.5 | -6 | -0.92 | 650 | 652.5 | 646 | 271371 |
| 1735061400 | 655.5 | 3.5 | 0.54 | 653.5 | 655.5 | 651 | 90634 |
| 1734975000 | 652 | -0.5 | -0.08 | 652.5 | 652.5 | 642.5 | 241970 |
| 1734715800 | 652.5 | 6.5 | 1.01 | 644.5 | 653.5 | 643.5 | 1191406 |
| 1734629400 | 646 | -20.5 | -3.08 | 660 | 660.5 | 644.5 | 827432 |
| 1734543000 | 666.5 | -2 | -0.30 | 685 | 685 | 666 | 423054 |
| 1734456600 | 668.5 | -1.5 | -0.22 | 660 | 672.5 | 660 | 490641 |
| 1734370200 | 670 | -17 | -2.47 | 675.5 | 690 | 669 | 441178 |
| 1734111000 | 687 | -5 | -0.72 | 673.5 | 696.5 | 673.5 | 340020 |
| 1734024600 | 692 | -5.5 | -0.79 | 690 | 698.5 | 687.5 | 403691 |
| 1733938200 | 697.5 | -10.5 | -1.48 | 700.5 | 705.5 | 691 | 932215 |
| 1733851800 | 708 | -5 | -0.70 | 725 | 725 | 708 | 733293 |
| 1733765400 | 713 | 4.5 | 0.64 | 714 | 714 | 695 | 1159473 |
| 1733506200 | 708.5 | -5.5 | -0.77 | 715.5 | 720.5 | 708.5 | 309516 |
| 1733419800 | 714 | -19.5 | -2.66 | 743.5 | 743.5 | 711 | 1353811 |
| 1733333400 | 733.5 | 10.5 | 1.45 | 723 | 733.5 | 721 | 2680137 |
| 1733247000 | 723 | -4 | -0.55 | 727 | 728.5 | 718.5 | 908964 |
| 1733160600 | 727 | -17.5 | -2.35 | 740 | 743 | 723.5 | 333001 |
| 1732901400 | 744.5 | -10.5 | -1.39 | 760 | 760 | 744.5 | 1242299 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
