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 | 40 | 2.84090909091 | 1408 | 1474 | 1388 | 63856 | 1443.30574008 | DE |
| 4 | 56 | 4.02298850575 | 1392 | 1486 | 1388 | 62615 | 1432.87290426 | DE |
| 12 | 174 | 13.6577708006 | 1274 | 1486 | 1182 | 72947 | 1379.39603252 | DE |
| 26 | 150 | 11.5562403698 | 1298 | 1486 | 864 | 129077 | 1261.52999677 | DE |
| 52 | -382 | -20.8743169399 | 1830 | 1830 | 740 | 122382 | 1187.68998717 | DE |
| 156 | -727 | -33.4252873563 | 2175 | 2620 | 740 | 83024 | 1524.29363605 | DE |
| 260 | -1692 | -53.8853503185 | 3140 | 3625 | 740 | 72478 | 1866.99018537 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721925000 | 1436 | 6 | 0.42 | 1434 | 1474 | 1420 | 45516 |
| 1721838600 | 1430 | -36 | -2.46 | 1454 | 1464 | 1424 | 65033 |
| 1721752200 | 1466 | 46 | 3.24 | 1434 | 1472 | 1416 | 144699 |
| 1721665800 | 1420 | 20 | 1.43 | 1406 | 1464 | 1406 | 34350 |
| 1721406600 | 1400 | -14 | -0.99 | 1408 | 1410 | 1388 | 29683 |
| 1721320200 | 1414 | -34 | -2.35 | 1470 | 1470 | 1414 | 19789 |
| 1721233800 | 1448 | -2 | -0.14 | 1440 | 1452 | 1438 | 22797 |
| 1721147400 | 1450 | 14 | 0.97 | 1422 | 1460 | 1418 | 38991 |
| 1721061000 | 1436 | 2 | 0.14 | 1456 | 1456 | 1424 | 37942 |
| 1720801800 | 1434 | 8 | 0.56 | 1412 | 1444 | 1412 | 12584 |
| 1720715400 | 1426 | 2 | 0.14 | 1434 | 1438 | 1394 | 27075 |
| 1720629000 | 1424 | -10 | -0.70 | 1444 | 1444 | 1422 | 22943 |
| 1720542600 | 1434 | -6 | -0.42 | 1448 | 1448 | 1424 | 24248 |
| 1720456200 | 1440 | -10 | -0.69 | 1454 | 1478 | 1430 | 29547 |
| 1720197000 | 1450 | -6 | -0.41 | 1472 | 1486 | 1450 | 22441 |
| 1720110600 | 1456 | 8 | 0.55 | 1468 | 1468 | 1454 | 12218 |
| 1720024200 | 1448 | 22 | 1.54 | 1436 | 1456 | 1434 | 19163 |
| 1719937800 | 1426 | 4 | 0.28 | 1418 | 1444 | 1410 | 442742 |
| 1719851400 | 1422 | -2 | -0.14 | 1418 | 1434 | 1410 | 42893 |
| 1719592200 | 1424 | -2 | -0.14 | 1392 | 1428 | 1392 | 157646 |
| 1719505800 | 1426 | 16 | 1.13 | 1412 | 1432 | 1402 | 53385 |
| 1719419400 | 1410 | -4 | -0.28 | 1422 | 1446 | 1400 | 24072 |
| 1719333000 | 1414 | 10 | 0.71 | 1398 | 1424 | 1388 | 21849 |
| 1719246600 | 1404 | 30 | 2.18 | 1376 | 1410 | 1376 | 36735 |
| 1718987400 | 1374 | 4 | 0.29 | 1372 | 1380 | 1356 | 54523 |
| 1718901000 | 1370 | 10 | 0.74 | 1360 | 1380 | 1360 | 19113 |
| 1718814600 | 1360 | 0 | 0.00 | 1360 | 1374 | 1356 | 18660 |
| 1718728200 | 1360 | 0 | 0.00 | 1366 | 1374 | 1350 | 31706 |
| 1718641800 | 1360 | 0 | 0.00 | 1360 | 1376 | 1352 | 182774 |
| 1718382600 | 1360 | -6 | -0.44 | 1370 | 1374 | 1360 | 57528 |
| 1718296200 | 1366 | -16 | -1.16 | 1382 | 1390 | 1362 | 25017 |
| 1718209800 | 1382 | 22 | 1.62 | 1370 | 1392 | 1350 | 45621 |
| 1718123400 | 1360 | -8 | -0.58 | 1350 | 1380 | 1344 | 57384 |
| 1718037000 | 1368 | 6 | 0.44 | 1356 | 1376 | 1350 | 78333 |
| 1717777800 | 1362 | 0 | 0.00 | 1360 | 1380 | 1356 | 33559 |
| 1717691400 | 1362 | 0 | 0.00 | 1396 | 1396 | 1356 | 55190 |
| 1717605000 | 1362 | 2 | 0.15 | 1354 | 1370 | 1354 | 88333 |
| 1717518600 | 1360 | -16 | -1.16 | 1352 | 1382 | 1352 | 223932 |
| 1717432200 | 1376 | 8 | 0.58 | 1370 | 1400 | 1368 | 19783 |
| 1717173000 | 1368 | 12 | 0.88 | 1324 | 1388 | 1318 | 64642 |
| 1717086600 | 1356 | -6 | -0.44 | 1360 | 1388 | 1354 | 26125 |
| 1717000200 | 1362 | 10 | 0.74 | 1334 | 1362 | 1332 | 36391 |
| 1716913800 | 1352 | 0 | 0.00 | 1330 | 1378 | 1324 | 51157 |
| 1716568200 | 1352 | -38 | -2.73 | 1328 | 1400 | 1328 | 45742 |
| 1716481800 | 1390 | 66 | 4.98 | 1314 | 1406 | 1314 | 777288 |
| 1716395400 | 1324 | 70 | 5.58 | 1224 | 1336 | 1224 | 97548 |
| 1716309000 | 1254 | -46 | -3.54 | 1280 | 1280 | 1182 | 96290 |
| 1716222600 | 1300 | 14 | 1.09 | 1290 | 1316 | 1272 | 47323 |
| 1715963400 | 1286 | -30 | -2.28 | 1280 | 1310 | 1264 | 39742 |
| 1715877000 | 1316 | 12 | 0.92 | 1306 | 1330 | 1302 | 68400 |
| 1715790600 | 1304 | -6 | -0.46 | 1316 | 1330 | 1304 | 34510 |
| 1715704200 | 1310 | -24 | -1.80 | 1352 | 1352 | 1310 | 50058 |
| 1715617800 | 1334 | -4 | -0.30 | 1340 | 1348 | 1324 | 15853 |
| 1715358600 | 1338 | 14 | 1.06 | 1334 | 1338 | 1308 | 145475 |
| 1715272200 | 1324 | 14 | 1.07 | 1318 | 1346 | 1298 | 28898 |
| 1715185800 | 1310 | -6 | -0.46 | 1336 | 1338 | 1310 | 75047 |
| 1715099400 | 1316 | 12 | 0.92 | 1272 | 1320 | 1272 | 52484 |
| 1714753800 | 1304 | 24 | 1.88 | 1274 | 1316 | 1274 | 98130 |
| 1714667400 | 1280 | 14 | 1.11 | 1262 | 1288 | 1246 | 113920 |
| 1714581000 | 1266 | -12 | -0.94 | 1270 | 1294 | 1258 | 98289 |
| 1714494600 | 1278 | 8 | 0.63 | 1278 | 1284 | 1250 | 117764 |
| 1714408200 | 1270 | 46 | 3.76 | 1248 | 1270 | 1208 | 112273 |
| 1714149000 | 1224 | -6 | -0.49 | 1200 | 1232 | 1200 | 205006 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
