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 | -75 | -15.6576200418 | 479 | 479 | 405 | 497697 | 440.81129056 | DE |
| 4 | -18 | -4.2654028436 | 422 | 495 | 405 | 552513 | 445.767934 | DE |
| 12 | -43 | -9.61968680089 | 447 | 508 | 374 | 974877 | 430.26729973 | DE |
| 26 | -408 | -50.2463054187 | 812 | 838 | 374 | 969999 | 448.65431381 | DE |
| 52 | -746 | -64.8695652174 | 1150 | 1230 | 374 | 719349 | 619.59002009 | DE |
| 156 | -986 | -70.9352517986 | 1390 | 1635 | 374 | 435521 | 798.95564891 | DE |
| 260 | -240 | -37.2670807453 | 644 | 1635 | 374 | 368777 | 857.54004087 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734543000 | 419 | -1 | -0.24 | 420 | 428 | 417 | 186017 |
| 1734456600 | 420 | -29 | -6.46 | 440 | 449 | 416 | 656219 |
| 1734370200 | 449 | 2 | 0.45 | 450 | 453 | 443 | 432903 |
| 1734111000 | 447 | -10 | -2.19 | 458 | 463 | 440 | 547342 |
| 1734024600 | 457 | -5 | -1.08 | 479 | 479 | 454 | 666006 |
| 1733938200 | 462 | -16 | -3.35 | 492 | 492 | 462 | 704881 |
| 1733851800 | 478 | -4 | -0.83 | 482 | 487 | 473 | 602883 |
| 1733765400 | 482 | 12 | 2.55 | 465 | 495 | 465 | 553353 |
| 1733506200 | 470 | 20 | 4.44 | 449 | 472 | 442 | 258172 |
| 1733419800 | 450 | 6 | 1.35 | 444 | 450 | 440 | 239615 |
| 1733333400 | 444 | 8 | 1.83 | 457 | 457 | 436 | 1385737 |
| 1733247000 | 436 | -9 | -2.02 | 458 | 458 | 435 | 1339168 |
| 1733160600 | 445 | 4 | 0.91 | 441 | 445 | 433 | 442178 |
| 1732901400 | 441 | 5 | 1.15 | 430 | 444 | 430 | 570819 |
| 1732815000 | 436 | -14 | -3.11 | 444 | 451 | 434 | 661347 |
| 1732728600 | 450 | 18 | 4.17 | 421 | 450 | 421 | 571389 |
| 1732642200 | 432 | 0 | 0.00 | 450 | 450 | 426 | 200393 |
| 1732555800 | 432 | -9 | -2.04 | 421 | 444 | 421 | 860928 |
| 1732296600 | 441 | 13 | 3.04 | 430 | 441 | 426 | 163118 |
| 1732210200 | 428 | 0 | 0.00 | 422 | 440 | 422 | 397178 |
| 1732123800 | 428 | 1 | 0.23 | 425 | 460 | 416 | 899983 |
| 1732037400 | 427 | -12 | -2.73 | 436 | 437 | 426 | 296474 |
| 1731951000 | 439 | -11 | -2.44 | 475 | 475 | 433 | 212210 |
| 1731691800 | 450 | -17 | -3.64 | 460 | 475 | 450 | 280680 |
| 1731605400 | 467 | 2 | 0.43 | 469 | 470 | 457 | 410902 |
| 1731519000 | 465 | 10 | 2.20 | 455 | 470 | 448 | 304532 |
| 1731432600 | 455 | -37 | -7.52 | 488 | 490 | 455 | 292509 |
| 1731346200 | 492 | 25 | 5.35 | 467 | 506 | 467 | 1861478 |
| 1731087000 | 467 | 1 | 0.21 | 466 | 472 | 459 | 1873067 |
| 1731000600 | 466 | 13 | 2.87 | 452 | 474 | 450 | 384647 |
| 1730914200 | 453 | 10 | 2.26 | 450 | 465 | 450 | 1030361 |
| 1730827800 | 443 | -11 | -2.42 | 453 | 462 | 442 | 374021 |
| 1730741400 | 454 | -5 | -1.09 | 457 | 464 | 448 | 857613 |
| 1730482200 | 459 | -5 | -1.08 | 462 | 476 | 459 | 572570 |
| 1730395800 | 464 | -22 | -4.53 | 489 | 489 | 455 | 1829484 |
| 1730309400 | 486 | 26 | 5.65 | 460 | 508 | 456 | 2462310 |
| 1730223000 | 460 | 62 | 15.58 | 417 | 474 | 404 | 7859485 |
| 1730136600 | 398 | 11 | 2.84 | 392 | 410 | 390 | 1664059 |
| 1729873800 | 387 | 7 | 1.84 | 375 | 392 | 375 | 3927082 |
| 1729787400 | 380 | 4 | 1.06 | 375 | 389 | 375 | 1392393 |
| 1729701000 | 376 | -18 | -4.57 | 395 | 395 | 374 | 8798114 |
| 1729614600 | 394 | 0 | 0.00 | 395 | 395 | 383 | 1992322 |
| 1729528200 | 394 | -10 | -2.48 | 404 | 409 | 394 | 727346 |
| 1729269000 | 404 | -10 | -2.42 | 424 | 424 | 403 | 590623 |
| 1729182600 | 414 | 4 | 0.98 | 410 | 415 | 409 | 1301596 |
| 1729096200 | 410 | -6 | -1.44 | 437 | 437 | 406 | 1087031 |
| 1729009800 | 416 | -6 | -1.42 | 416 | 429 | 414 | 485268 |
| 1728923400 | 422 | 2 | 0.48 | 418 | 428 | 415 | 272619 |
| 1728664200 | 420 | -7 | -1.64 | 421 | 441 | 419 | 278159 |
| 1728577800 | 427 | -5 | -1.16 | 423 | 433 | 423 | 315208 |
| 1728491400 | 432 | 6 | 1.41 | 442 | 442 | 430 | 158091 |
| 1728405000 | 426 | -8 | -1.84 | 422 | 441 | 422 | 270466 |
| 1728318600 | 434 | -1 | -0.23 | 442 | 442 | 430 | 287328 |
| 1728059400 | 435 | 4 | 0.93 | 436 | 439 | 427 | 416677 |
| 1727973000 | 431 | 5 | 1.17 | 421 | 433 | 421 | 606021 |
| 1727886600 | 426 | -6 | -1.39 | 442 | 442 | 421 | 314075 |
| 1727800200 | 432 | -5 | -1.14 | 436 | 447 | 432 | 282829 |
| 1727713800 | 437 | -16 | -3.53 | 456 | 456 | 434 | 478980 |
| 1727454600 | 453 | 12 | 2.72 | 450 | 455 | 441 | 778141 |
| 1727368200 | 441 | -8 | -1.78 | 447 | 460 | 434 | 306420 |
| 1727281800 | 449 | -20 | -4.26 | 473 | 473 | 447 | 417482 |
| 1727195400 | 469 | 5 | 1.08 | 460 | 469 | 458 | 706088 |
| 1727109000 | 464 | 6 | 1.31 | 465 | 467 | 456 | 394767 |
| 1726849800 | 458 | -11 | -2.35 | 467 | 470 | 457 | 380853 |
| 1726763400 | 469 | 8 | 1.74 | 475 | 475 | 464 | 680218 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
