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 | -11 | -2.2633744856 | 486 | 486 | 475 | 38623 | 483.9227244 | DE |
| 4 | -5 | -1.04166666667 | 480 | 492 | 475 | 37970 | 486.89960245 | DE |
| 12 | 30 | 6.74157303371 | 445 | 492 | 395 | 36020 | 450.71754797 | DE |
| 26 | 100 | 26.6666666667 | 375 | 492 | 373 | 35510 | 439.73933405 | DE |
| 52 | 68 | 16.7076167076 | 407 | 492 | 368 | 34409 | 419.19006498 | DE |
| 156 | -15 | -3.0612244898 | 490 | 492 | 350 | 29319 | 411.42786409 | DE |
| 260 | 283 | 147.395833333 | 192 | 492 | 165 | 32771 | 367.2841717 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726849800 | 475 | 0 | 0.00 | 475 | 475 | 475 | 17390 |
| 1726763400 | 475 | -9 | -1.86 | 484 | 484 | 475 | 25481 |
| 1726677000 | 484 | -1 | -0.21 | 485 | 485 | 484 | 32982 |
| 1726590600 | 485 | -1 | -0.21 | 485 | 486 | 485 | 54896 |
| 1726504200 | 486 | 0 | 0.00 | 486 | 486 | 486 | 53570 |
| 1726245000 | 486 | 0 | 0.00 | 486 | 486 | 486 | 26185 |
| 1726158600 | 486 | 0 | 0.00 | 486 | 486 | 486 | 26707 |
| 1726072200 | 486 | 0 | 0.00 | 486 | 486 | 486 | 30357 |
| 1725985800 | 486 | 0 | 0.00 | 486 | 486 | 486 | 72553 |
| 1725899400 | 486 | 0 | 0.00 | 486 | 486 | 486 | 52870 |
| 1725640200 | 486 | 0 | 0.00 | 486 | 486 | 486 | 56660 |
| 1725553800 | 486 | 0 | 0.00 | 486 | 487 | 486 | 18888 |
| 1725467400 | 486 | -5 | -1.02 | 491 | 491 | 485 | 42488 |
| 1725381000 | 491 | 0 | 0.00 | 491 | 491 | 491 | 35194 |
| 1725294600 | 491 | -1 | -0.20 | 492 | 492 | 491 | 90563 |
| 1725035400 | 492 | 0 | 0.00 | 492 | 492 | 487 | 47040 |
| 1724949000 | 492 | 0 | 0.00 | 492 | 492 | 492 | 11042 |
| 1724862600 | 492 | 4 | 0.82 | 488 | 492 | 488 | 12010 |
| 1724776200 | 488 | 5 | 1.04 | 483 | 491 | 483 | 19323 |
| 1724430600 | 483 | 3 | 0.63 | 480 | 483 | 480 | 12613 |
| 1724344200 | 480 | 2 | 0.42 | 478 | 480 | 478 | 2850 |
| 1724257800 | 478 | 15 | 3.24 | 463 | 478 | 463 | 23829 |
| 1724171400 | 463 | 2 | 0.43 | 461 | 463 | 461 | 36081 |
| 1724085000 | 461 | 17 | 3.83 | 444 | 465 | 444 | 66756 |
| 1723825800 | 444 | 3 | 0.68 | 441 | 444 | 441 | 10424 |
| 1723739400 | 441 | -1 | -0.23 | 442 | 443 | 440 | 13663 |
| 1723653000 | 442 | 0 | 0.00 | 442 | 442 | 442 | 3005 |
| 1723566600 | 442 | -1 | -0.23 | 443 | 443 | 442 | 77923 |
| 1723480200 | 443 | 0 | 0.00 | 443 | 443 | 443 | 9200 |
| 1723221000 | 443 | -2 | -0.45 | 443 | 443 | 443 | 4976 |
| 1723134600 | 445 | 0 | 0.00 | 445 | 445 | 445 | 2565 |
| 1723048200 | 445 | 9 | 2.06 | 436 | 445 | 436 | 115240 |
| 1722961800 | 436 | 0 | 0.00 | 436 | 436 | 436 | 21162 |
| 1722875400 | 436 | -1 | -0.23 | 437 | 437 | 436 | 82182 |
| 1722616200 | 437 | 0 | 0.00 | 437 | 437 | 437 | 23007 |
| 1722529800 | 437 | 2 | 0.46 | 435 | 437 | 435 | 4047 |
| 1722443400 | 435 | 0 | 0.00 | 435 | 435 | 435 | 11734 |
| 1722357000 | 435 | 3 | 0.69 | 432 | 435 | 432 | 284092 |
| 1722270600 | 432 | 13 | 3.10 | 429 | 432 | 429 | 4068 |
| 1722011400 | 419 | 2 | 0.48 | 417 | 419 | 417 | 39551 |
| 1721925000 | 417 | 0 | 0.00 | 417 | 417 | 417 | 43085 |
| 1721838600 | 417 | 0 | 0.00 | 417 | 417 | 416 | 197290 |
| 1721752200 | 417 | 2 | 0.48 | 417 | 417 | 395 | 66882 |
| 1721665800 | 415 | 0 | 0.00 | 415 | 415 | 415 | 8394 |
| 1721406600 | 415 | 4 | 0.97 | 411 | 415 | 411 | 9121 |
| 1721320200 | 411 | -7 | -1.67 | 415 | 416 | 411 | 16352 |
| 1721233800 | 418 | 0 | 0.00 | 418 | 418 | 418 | 18360 |
| 1721147400 | 418 | 0 | 0.00 | 418 | 418 | 418 | 31037 |
| 1721061000 | 418 | 0 | 0.00 | 418 | 418 | 418 | 8629 |
| 1720801800 | 418 | 0 | 0.00 | 418 | 418 | 418 | 3713 |
| 1720715400 | 418 | 0 | 0.00 | 418 | 418 | 418 | 4573 |
| 1720629000 | 418 | 0 | 0.00 | 418 | 418 | 418 | 2980 |
| 1720542600 | 418 | 0 | 0.00 | 418 | 418 | 418 | 3149 |
| 1720456200 | 418 | 0 | 0.00 | 418 | 418 | 418 | 49903 |
| 1720197000 | 418 | -17 | -3.91 | 435 | 435 | 418 | 70162 |
| 1720110600 | 435 | 0 | 0.00 | 435 | 435 | 435 | 10114 |
| 1720024200 | 435 | 0 | 0.00 | 435 | 435 | 435 | 200 |
| 1719937800 | 435 | -10 | -2.25 | 445 | 445 | 435 | 17254 |
| 1719851400 | 445 | 0 | 0.00 | 445 | 445 | 445 | 0 |
| 1719592200 | 445 | 0 | 0.00 | 445 | 445 | 445 | 6200 |
| 1719505800 | 445 | 0 | 0.00 | 445 | 445 | 445 | 3423 |
| 1719419400 | 445 | 0 | 0.00 | 445 | 445 | 445 | 8639 |
| 1719333000 | 445 | 0 | 0.00 | 445 | 445 | 445 | 18965 |
| 1719246600 | 445 | -5 | -1.11 | 450 | 450 | 445 | 22615 |
| 1718987400 | 450 | 3 | 0.67 | 447 | 450 | 447 | 26071 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
