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 | 10 | 1.65289256198 | 605 | 615 | 597.5 | 17393 | 609.66824781 | DE |
| 4 | 2.5 | 0.408163265306 | 612.5 | 635 | 585 | 62530 | 608.41617941 | DE |
| 12 | -165 | -21.1538461538 | 780 | 780 | 585 | 33662 | 642.52854879 | DE |
| 26 | 170 | 38.202247191 | 445 | 795 | 445 | 70634 | 521.3048338 | DE |
| 52 | 436 | 243.575418994 | 179 | 795 | 170 | 44849 | 497.23985973 | DE |
| 156 | 310 | 101.639344262 | 305 | 795 | 122.5 | 21646 | 431.79700216 | DE |
| 260 | 412 | 202.955665025 | 203 | 795 | 87.5 | 18926 | 360.03090412 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 615 | 15 | 2.50 | 615 | 615 | 607.5 | 4104 |
| 1732210200 | 600 | -10 | -1.64 | 610 | 610 | 600 | 5464 |
| 1732123800 | 610 | 0 | 0.00 | 610 | 610 | 597.5 | 82258 |
| 1732037400 | 610 | 0 | 0.00 | 610 | 610 | 610 | 1881 |
| 1731951000 | 610 | 5 | 0.83 | 605 | 610 | 605 | 10548 |
| 1731691800 | 605 | 0 | 0.00 | 605 | 605 | 605 | 100 |
| 1731605400 | 605 | -15 | -2.42 | 620 | 620 | 605 | 4965 |
| 1731519000 | 620 | -10 | -1.59 | 630 | 630 | 620 | 1531 |
| 1731432600 | 630 | 0 | 0.00 | 630 | 635 | 630 | 10678 |
| 1731346200 | 630 | 0 | 0.00 | 630 | 630 | 620 | 2757 |
| 1731087000 | 630 | 0 | 0.00 | 630 | 630 | 620 | 1395 |
| 1731000600 | 630 | 0 | 0.00 | 630 | 630 | 617.5 | 8464 |
| 1730914200 | 630 | 20 | 3.28 | 610 | 630 | 607.5 | 14256 |
| 1730827800 | 610 | 0 | 0.00 | 610 | 610 | 607.5 | 2204 |
| 1730741400 | 610 | 0 | 0.00 | 610 | 610 | 607.5 | 3656 |
| 1730482200 | 610 | 0 | 0.00 | 610 | 610 | 602.5 | 1504 |
| 1730395800 | 610 | 0 | 0.00 | 610 | 615 | 607.5 | 2577 |
| 1730309400 | 610 | 20 | 3.39 | 590 | 615 | 585 | 48045 |
| 1730223000 | 590 | 0 | 0.00 | 590 | 590 | 590 | 10199 |
| 1730136600 | 590 | -22.5 | -3.67 | 612.5 | 612.5 | 590 | 236624 |
| 1729873800 | 612.5 | 0 | 0.00 | 612.5 | 612.5 | 607.5 | 859928 |
| 1729787400 | 612.5 | -2.5 | -0.41 | 617.5 | 617.5 | 612.5 | 1361 |
| 1729701000 | 615 | -20 | -3.15 | 635 | 635 | 615 | 11847 |
| 1729614600 | 635 | -65 | -9.29 | 710 | 710 | 610 | 72616 |
| 1729528200 | 700 | 50 | 7.69 | 650 | 700 | 650 | 13179 |
| 1729269000 | 650 | -5 | -0.76 | 655 | 655 | 650 | 11629 |
| 1729182600 | 655 | 0 | 0.00 | 655 | 655 | 655 | 9642 |
| 1729096200 | 655 | 45 | 7.38 | 610 | 655 | 610 | 14741 |
| 1729009800 | 610 | 0 | 0.00 | 610 | 610 | 610 | 33223 |
| 1728923400 | 610 | 5 | 0.83 | 610 | 610 | 610 | 21087 |
| 1728664200 | 605 | 0 | 0.00 | 605 | 605 | 600 | 12271 |
| 1728577800 | 605 | -25 | -3.97 | 635 | 635 | 595 | 31430 |
| 1728491400 | 630 | -30 | -4.55 | 660 | 660 | 605 | 45740 |
| 1728405000 | 660 | -25 | -3.65 | 685 | 685 | 655 | 12822 |
| 1728318600 | 685 | -2.5 | -0.36 | 687.5 | 687.5 | 685 | 4561 |
| 1728059400 | 687.5 | 0 | 0.00 | 687.5 | 687.5 | 687.5 | 6924 |
| 1727973000 | 687.5 | -2.5 | -0.36 | 690 | 690 | 687.5 | 2457 |
| 1727886600 | 690 | 0 | 0.00 | 690 | 690 | 690 | 14335 |
| 1727800200 | 690 | 0 | 0.00 | 690 | 690 | 690 | 12505 |
| 1727713800 | 690 | -5 | -0.72 | 695 | 695 | 690 | 10232 |
| 1727454600 | 695 | -5 | -0.71 | 700 | 700 | 695 | 9619 |
| 1727368200 | 700 | 10 | 1.45 | 690 | 700 | 690 | 3538 |
| 1727281800 | 690 | -45 | -6.12 | 735 | 735 | 690 | 19520 |
| 1727195400 | 735 | 0 | 0.00 | 735 | 735 | 735 | 3943 |
| 1727109000 | 735 | 0 | 0.00 | 735 | 735 | 735 | 3087 |
| 1726849800 | 735 | 0 | 0.00 | 735 | 735 | 735 | 1710 |
| 1726763400 | 735 | 45 | 6.52 | 690 | 735 | 690 | 9742 |
| 1726677000 | 690 | -5 | -0.72 | 695 | 695 | 690 | 6046 |
| 1726590600 | 695 | 5 | 0.72 | 690 | 695 | 670 | 21846 |
| 1726504200 | 690 | -30 | -4.17 | 720 | 720 | 685 | 19127 |
| 1726245000 | 720 | -10 | -1.37 | 730 | 730 | 720 | 16769 |
| 1726158600 | 730 | 0 | 0.00 | 730 | 730 | 730 | 1496 |
| 1726072200 | 730 | -10 | -1.35 | 735 | 735 | 730 | 22227 |
| 1725985800 | 740 | -25 | -3.27 | 765 | 765 | 725 | 16490 |
| 1725899400 | 765 | -5 | -0.65 | 770 | 770 | 765 | 10724 |
| 1725640200 | 770 | 0 | 0.00 | 770 | 770 | 770 | 7195 |
| 1725553800 | 770 | 5 | 0.65 | 765 | 770 | 765 | 1756 |
| 1725467400 | 765 | -5 | -0.65 | 765 | 770 | 765 | 3093 |
| 1725381000 | 770 | 0 | 0.00 | 770 | 770 | 770 | 2391 |
| 1725294600 | 770 | -10 | -1.28 | 780 | 780 | 770 | 208455 |
| 1725035400 | 780 | 0 | 0.00 | 780 | 780 | 780 | 38989 |
| 1724949000 | 780 | 0 | 0.00 | 780 | 780 | 780 | 140500 |
| 1724862600 | 780 | 0 | 0.00 | 780 | 780 | 780 | 1972 |
| 1724776200 | 780 | 0 | 0.00 | 780 | 780 | 780 | 2140 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
