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 | 14 | 0.595744680851 | 2350 | 2401 | 2325 | 50991 | 2365.63136343 | DE |
| 4 | 49 | 2.11663066955 | 2315 | 2401 | 2224.5 | 49652 | 2327.09283296 | DE |
| 12 | 319 | 15.5990220049 | 2045 | 2401 | 1957 | 55755 | 2176.14637318 | DE |
| 26 | 214 | 9.95348837209 | 2150 | 2401 | 1888 | 60052 | 2104.30758649 | DE |
| 52 | 521 | 28.2691264243 | 1843 | 2436 | 1788.8 | 55383 | 2146.31391408 | DE |
| 156 | 1063.5 | 81.7762399077 | 1300.5 | 2436 | 957.6 | 63479 | 1691.54884297 | DE |
| 260 | 1664.4 | 237.907375643 | 699.6 | 2436 | 516 | 63004 | 1416.46483889 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736875800 | 2359 | 6 | 0.25 | 2390 | 2391 | 2358 | 51235 |
| 1736789400 | 2353 | -14 | -0.59 | 2357 | 2365 | 2331 | 39706 |
| 1736530200 | 2367 | -10 | -0.42 | 2377 | 2401 | 2358 | 59915 |
| 1736443800 | 2377 | 7 | 0.30 | 2363 | 2387 | 2349 | 43505 |
| 1736357400 | 2370 | 5 | 0.21 | 2350 | 2373 | 2329 | 60592 |
| 1736271000 | 2365 | 27 | 1.15 | 2334 | 2382 | 2333 | 74513 |
| 1736184600 | 2338 | 101 | 4.51 | 2268 | 2348 | 2260 | 60741 |
| 1735925400 | 2237 | -64 | -2.78 | 2301 | 2301 | 2224.5 | 46862 |
| 1735839000 | 2301 | -21 | -0.90 | 2315 | 2321 | 2250 | 46252 |
| 1735666200 | 2322 | 17 | 0.74 | 2296 | 2322 | 2294 | 14490 |
| 1735579800 | 2305 | -9 | -0.39 | 2300 | 2318 | 2295 | 29788 |
| 1735320600 | 2314 | 16 | 0.70 | 2298 | 2323 | 2298 | 33918 |
| 1735061400 | 2298 | -4 | -0.17 | 2310 | 2310 | 2298 | 9375 |
| 1734975000 | 2302 | -2 | -0.09 | 2296 | 2311 | 2289 | 41513 |
| 1734715800 | 2304 | 9 | 0.39 | 2286 | 2315 | 2262 | 113963 |
| 1734629400 | 2295 | -17 | -0.74 | 2275 | 2303 | 2269 | 57941 |
| 1734543000 | 2312 | 9 | 0.39 | 2315 | 2321 | 2293 | 59777 |
| 1734456600 | 2303 | 34 | 1.50 | 2254 | 2313 | 2252 | 57429 |
| 1734370200 | 2269 | -5 | -0.22 | 2250 | 2288 | 2249 | 53992 |
| 1734111000 | 2274 | -10 | -0.44 | 2270 | 2309 | 2263 | 55503 |
| 1734024600 | 2284 | 27 | 1.20 | 2296 | 2304 | 2257 | 53155 |
| 1733938200 | 2257 | 23 | 1.03 | 2217 | 2275 | 2208 | 55578 |
| 1733851800 | 2234 | -44 | -1.93 | 2255 | 2271 | 2227 | 60544 |
| 1733765400 | 2278 | 19 | 0.84 | 2285 | 2309 | 2270 | 66301 |
| 1733506200 | 2259 | 71 | 3.24 | 2185 | 2277 | 2182 | 88440 |
| 1733419800 | 2188 | -12 | -0.55 | 2199 | 2220 | 2175 | 63220 |
| 1733333400 | 2200 | 9 | 0.41 | 2193 | 2207 | 2187 | 48604 |
| 1733247000 | 2191 | 28 | 1.29 | 2168 | 2210 | 2163 | 67938 |
| 1733160600 | 2163 | 98 | 4.75 | 2067 | 2163 | 2063 | 84494 |
| 1732901400 | 2065 | 25 | 1.23 | 2029 | 2069 | 2028 | 51166 |
| 1732815000 | 2040 | 0 | 0.00 | 2043 | 2060 | 2032 | 28285 |
| 1732728600 | 2040 | -23 | -1.11 | 2050 | 2067 | 2028 | 41481 |
| 1732642200 | 2063 | -8 | -0.39 | 2052 | 2094 | 2038 | 47372 |
| 1732555800 | 2071 | 51 | 2.52 | 2046 | 2081 | 2046 | 99469 |
| 1732296600 | 2020 | 33 | 1.66 | 2000 | 2027 | 1977 | 55124 |
| 1732210200 | 1987 | 7 | 0.35 | 1966.5 | 1992 | 1957 | 45161 |
| 1732123800 | 1980 | -19.5 | -0.98 | 2013 | 2014 | 1977.5 | 36805 |
| 1732037400 | 1999.5 | -18.5 | -0.92 | 2015 | 2025 | 1968 | 48018 |
| 1731951000 | 2018 | -16 | -0.79 | 2039 | 2042 | 2006 | 41656 |
| 1731691800 | 2034 | -11 | -0.54 | 2027 | 2051 | 2022 | 56085 |
| 1731605400 | 2045 | 66 | 3.34 | 1995 | 2048 | 1981 | 75060 |
| 1731519000 | 1979 | 0 | 0.00 | 1979 | 1979 | 1979 | 0 |
| 1731432600 | 1979 | -70 | -3.42 | 2019 | 2027 | 1960 | 100865 |
| 1731346200 | 2049 | -19 | -0.92 | 2086 | 2096 | 2049 | 59186 |
| 1731087000 | 2068 | -89 | -4.13 | 2158 | 2159 | 2056 | 72574 |
| 1731000600 | 2157 | 64 | 3.06 | 2097 | 2171 | 2078 | 74979 |
| 1730914200 | 2093 | 14 | 0.67 | 2080 | 2149 | 2076 | 74349 |
| 1730827800 | 2079 | 8 | 0.39 | 2080 | 2085 | 2054 | 49543 |
| 1730741400 | 2071 | -10 | -0.48 | 2078 | 2111 | 2065 | 36832 |
| 1730482200 | 2081 | 7 | 0.34 | 2071 | 2090 | 2069 | 34609 |
| 1730395800 | 2074 | -30 | -1.43 | 2094 | 2107 | 2056 | 69153 |
| 1730309400 | 2104 | -28 | -1.31 | 2110 | 2125 | 2073 | 64756 |
| 1730223000 | 2132 | 7 | 0.33 | 2129 | 2164 | 2126 | 47644 |
| 1730136600 | 2125 | 20 | 0.95 | 2124 | 2162 | 2114 | 48457 |
| 1729873800 | 2105 | 22 | 1.06 | 2095 | 2111 | 2075 | 45849 |
| 1729787400 | 2083 | 22 | 1.07 | 2123 | 2132 | 2080 | 71823 |
| 1729701000 | 2061 | 0 | 0.00 | 2045 | 2077 | 2033 | 46681 |
| 1729614600 | 2061 | -5 | -0.24 | 2068 | 2080 | 2046 | 38899 |
| 1729528200 | 2066 | -23 | -1.10 | 2081 | 2104 | 2062 | 46939 |
| 1729269000 | 2089 | 22 | 1.06 | 2075 | 2114 | 2075 | 52602 |
| 1729182600 | 2067 | 11 | 0.54 | 2059 | 2096 | 2054 | 61193 |
| 1729096200 | 2056 | -28 | -1.34 | 2016 | 2075 | 2006 | 77653 |
| 1729009800 | 2084 | -39 | -1.84 | 2109 | 2123 | 2082 | 78671 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
