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 | 16 | 2.55591054313 | 626 | 646 | 620 | 138505 | 628.61634276 | DE |
| 4 | 22 | 3.54838709677 | 620 | 646 | 610 | 48679 | 628.22721021 | DE |
| 12 | 0 | 0 | 642 | 656 | 594 | 42284 | 627.30560383 | DE |
| 26 | 16 | 2.55591054313 | 626 | 726 | 594 | 39531 | 646.71542954 | DE |
| 52 | -158 | -19.75 | 800 | 830 | 580 | 34472 | 652.88125957 | DE |
| 156 | -188 | -22.6506024096 | 830 | 900 | 560 | 19670 | 678.05958177 | DE |
| 260 | -553 | -46.2761506276 | 1195 | 1320 | 496 | 16437 | 709.29908821 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733160600 | 642 | 4 | 0.63 | 640 | 646 | 632 | 42638 |
| 1732901400 | 638 | 4 | 0.63 | 634 | 638 | 630 | 31584 |
| 1732815000 | 634 | 8 | 1.28 | 632 | 638 | 626 | 29984 |
| 1732728600 | 626 | -4 | -0.63 | 630 | 630 | 620 | 135378 |
| 1732642200 | 630 | 4 | 0.64 | 622 | 630 | 622 | 298252 |
| 1732555800 | 626 | 4 | 0.64 | 626 | 636 | 622 | 197329 |
| 1732296600 | 622 | 4 | 0.65 | 614 | 634 | 614 | 22753 |
| 1732210200 | 618 | -22 | -3.44 | 630 | 630 | 610 | 28439 |
| 1732123800 | 640 | 12 | 1.91 | 638 | 640 | 638 | 2198 |
| 1732037400 | 628 | -6 | -0.95 | 628 | 636 | 622 | 24208 |
| 1731951000 | 634 | -8 | -1.25 | 646 | 646 | 634 | 1817 |
| 1731691800 | 642 | 14 | 2.23 | 626 | 642 | 626 | 46046 |
| 1731605400 | 628 | 4 | 0.64 | 626 | 628 | 624 | 12448 |
| 1731519000 | 624 | 2 | 0.32 | 618 | 628 | 614 | 25700 |
| 1731432600 | 622 | 0 | 0.00 | 624 | 626 | 618 | 16618 |
| 1731346200 | 622 | 0 | 0.00 | 622 | 622 | 622 | 3954 |
| 1731087000 | 622 | -6 | -0.96 | 644 | 644 | 620 | 24538 |
| 1731000600 | 628 | -2 | -0.32 | 644 | 644 | 622 | 36592 |
| 1730914200 | 630 | 10 | 1.61 | 626 | 630 | 626 | 17234 |
| 1730827800 | 620 | -8 | -1.27 | 626 | 626 | 616 | 15956 |
| 1730741400 | 628 | -2 | -0.32 | 620 | 628 | 620 | 2555 |
| 1730482200 | 630 | 4 | 0.64 | 622 | 630 | 622 | 15501 |
| 1730395800 | 626 | -18 | -2.80 | 630 | 630 | 620 | 80556 |
| 1730309400 | 644 | 28 | 4.55 | 620 | 648 | 620 | 97808 |
| 1730223000 | 616 | 0 | 0.00 | 626 | 626 | 610 | 24551 |
| 1730136600 | 616 | 2 | 0.33 | 614 | 616 | 614 | 35364 |
| 1729873800 | 614 | -6 | -0.97 | 616 | 622 | 612 | 22666 |
| 1729787400 | 620 | 0 | 0.00 | 622 | 626 | 616 | 23258 |
| 1729701000 | 620 | 0 | 0.00 | 614 | 620 | 614 | 12414 |
| 1729614600 | 620 | 4 | 0.65 | 620 | 630 | 610 | 231653 |
| 1729528200 | 616 | 6 | 0.98 | 632 | 632 | 614 | 20511 |
| 1729269000 | 610 | -8 | -1.29 | 616 | 618 | 610 | 27692 |
| 1729182600 | 618 | 4 | 0.65 | 618 | 618 | 618 | 13504 |
| 1729096200 | 614 | 6 | 0.99 | 610 | 614 | 610 | 14839 |
| 1729009800 | 608 | -6 | -0.98 | 610 | 628 | 608 | 14356 |
| 1728923400 | 614 | 0 | 0.00 | 628 | 630 | 612 | 9347 |
| 1728664200 | 614 | 4 | 0.66 | 614 | 614 | 614 | 17600 |
| 1728577800 | 610 | -10 | -1.61 | 610 | 610 | 610 | 15366 |
| 1728491400 | 620 | 0 | 0.00 | 620 | 632 | 620 | 8821 |
| 1728405000 | 620 | -2 | -0.32 | 610 | 630 | 610 | 19252 |
| 1728318600 | 622 | 0 | 0.00 | 634 | 634 | 606 | 13292 |
| 1728059400 | 622 | 2 | 0.32 | 626 | 628 | 606 | 83710 |
| 1727973000 | 620 | 10 | 1.64 | 596 | 628 | 594 | 25520 |
| 1727886600 | 610 | -10 | -1.61 | 610 | 610 | 594 | 19591 |
| 1727800200 | 620 | 0 | 0.00 | 620 | 622 | 620 | 20536 |
| 1727713800 | 620 | 0 | 0.00 | 622 | 626 | 620 | 116905 |
| 1727454600 | 620 | -10 | -1.59 | 630 | 634 | 620 | 27101 |
| 1727368200 | 630 | -10 | -1.56 | 642 | 642 | 630 | 14925 |
| 1727281800 | 640 | -4 | -0.62 | 632 | 640 | 630 | 15914 |
| 1727195400 | 644 | 24 | 3.87 | 624 | 644 | 624 | 208453 |
| 1727109000 | 620 | -10 | -1.59 | 626 | 626 | 620 | 24199 |
| 1726849800 | 630 | -10 | -1.56 | 624 | 630 | 624 | 6344 |
| 1726763400 | 640 | 12 | 1.91 | 640 | 640 | 640 | 11349 |
| 1726677000 | 628 | -4 | -0.63 | 638 | 638 | 628 | 221 |
| 1726590600 | 632 | 2 | 0.32 | 632 | 634 | 630 | 19071 |
| 1726504200 | 630 | -6 | -0.94 | 630 | 630 | 630 | 214262 |
| 1726245000 | 636 | 0 | 0.00 | 656 | 656 | 636 | 4494 |
| 1726158600 | 636 | 4 | 0.63 | 636 | 636 | 636 | 15225 |
| 1726072200 | 632 | 0 | 0.00 | 642 | 642 | 632 | 9432 |
| 1725985800 | 632 | -4 | -0.63 | 652 | 652 | 626 | 21827 |
| 1725899400 | 636 | -4 | -0.63 | 642 | 642 | 636 | 13385 |
| 1725640200 | 640 | 10 | 1.59 | 640 | 650 | 640 | 21901 |
| 1725553800 | 630 | -4 | -0.63 | 642 | 642 | 630 | 18634 |
| 1725467400 | 634 | -17 | -2.61 | 646 | 646 | 634 | 23325 |
| 1725381000 | 651 | -1 | -0.15 | 650 | 651 | 646 | 34333 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
