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 | -15 | -0.668151447661 | 2245 | 2285 | 2215 | 62276 | 2252.25293853 | DE |
| 4 | 55 | 2.52873563218 | 2175 | 2285 | 2155 | 62795 | 2221.82204321 | DE |
| 12 | 170 | 8.25242718447 | 2060 | 2285 | 2055 | 66733 | 2193.44482283 | DE |
| 26 | 300 | 15.5440414508 | 1930 | 2285 | 1930 | 77394 | 2119.65456503 | DE |
| 52 | 466 | 26.4172335601 | 1764 | 2285 | 1590 | 85293 | 1914.64462002 | DE |
| 156 | -50 | -2.19298245614 | 2280 | 2665 | 1540 | 83769 | 1916.57986822 | DE |
| 260 | 946 | 73.6760124611 | 1284 | 2665 | 877 | 86421 | 1838.1507477 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721665800 | 2250 | 10 | 0.45 | 2265 | 2265 | 2215 | 39671 |
| 1721406600 | 2240 | -10 | -0.44 | 2260 | 2260 | 2230 | 53881 |
| 1721320200 | 2250 | 0 | 0.00 | 2245 | 2260 | 2245 | 137786 |
| 1721233800 | 2250 | -35 | -1.53 | 2275 | 2275 | 2250 | 44604 |
| 1721147400 | 2285 | 5 | 0.22 | 2245 | 2285 | 2245 | 35438 |
| 1721061000 | 2280 | 10 | 0.44 | 2250 | 2280 | 2245 | 82530 |
| 1720801800 | 2270 | 10 | 0.44 | 2235 | 2270 | 2235 | 49405 |
| 1720715400 | 2260 | 15 | 0.67 | 2225 | 2260 | 2220 | 57162 |
| 1720629000 | 2245 | 20 | 0.90 | 2220 | 2245 | 2220 | 43479 |
| 1720542600 | 2225 | 10 | 0.45 | 2205 | 2225 | 2205 | 74176 |
| 1720456200 | 2215 | -15 | -0.67 | 2225 | 2225 | 2205 | 58634 |
| 1720197000 | 2230 | 10 | 0.45 | 2230 | 2250 | 2230 | 65038 |
| 1720110600 | 2220 | 5 | 0.23 | 2195 | 2220 | 2195 | 39529 |
| 1720024200 | 2215 | 45 | 2.07 | 2200 | 2215 | 2175 | 70435 |
| 1719937800 | 2170 | 5 | 0.23 | 2155 | 2170 | 2155 | 45169 |
| 1719851400 | 2165 | -20 | -0.92 | 2175 | 2180 | 2165 | 46038 |
| 1719592200 | 2185 | 20 | 0.92 | 2190 | 2190 | 2170 | 124119 |
| 1719505800 | 2165 | -10 | -0.46 | 2175 | 2180 | 2165 | 93117 |
| 1719419400 | 2175 | 10 | 0.46 | 2185 | 2190 | 2165 | 59334 |
| 1719333000 | 2165 | -15 | -0.69 | 2175 | 2175 | 2160 | 36361 |
| 1719246600 | 2180 | -10 | -0.46 | 2180 | 2195 | 2180 | 57035 |
| 1718987400 | 2190 | -10 | -0.45 | 2185 | 2205 | 2185 | 48315 |
| 1718901000 | 2200 | -20 | -0.90 | 2210 | 2210 | 2195 | 120333 |
| 1718814600 | 2220 | 10 | 0.45 | 2200 | 2225 | 2200 | 84908 |
| 1718728200 | 2210 | 5 | 0.23 | 2215 | 2220 | 2205 | 110351 |
| 1718641800 | 2205 | 15 | 0.68 | 2200 | 2210 | 2190 | 171587 |
| 1718382600 | 2190 | 10 | 0.46 | 2185 | 2190 | 2185 | 67584 |
| 1718296200 | 2180 | 15 | 0.69 | 2195 | 2195 | 2170 | 117610 |
| 1718209800 | 2165 | 30 | 1.41 | 2140 | 2175 | 2130 | 76110 |
| 1718123400 | 2135 | -20 | -0.93 | 2185 | 2185 | 2135 | 60882 |
| 1718037000 | 2155 | -5 | -0.23 | 2140 | 2175 | 2140 | 48091 |
| 1717777800 | 2160 | 0 | 0.00 | 2175 | 2175 | 2150 | 57767 |
| 1717691400 | 2160 | -15 | -0.69 | 2180 | 2190 | 2160 | 49169 |
| 1717605000 | 2175 | 15 | 0.69 | 2175 | 2175 | 2155 | 59922 |
| 1717518600 | 2160 | -30 | -1.37 | 2160 | 2180 | 2155 | 46131 |
| 1717432200 | 2190 | 15 | 0.69 | 2210 | 2230 | 2175 | 259119 |
| 1717173000 | 2175 | 5 | 0.23 | 2185 | 2205 | 2170 | 28706 |
| 1717086600 | 2170 | 10 | 0.46 | 2160 | 2195 | 2160 | 41567 |
| 1717000200 | 2160 | -50 | -2.26 | 2215 | 2215 | 2160 | 53406 |
| 1716913800 | 2210 | 5 | 0.23 | 2215 | 2225 | 2205 | 53068 |
| 1716568200 | 2205 | 5 | 0.23 | 2195 | 2220 | 2190 | 20866 |
| 1716481800 | 2200 | 0 | 0.00 | 2160 | 2215 | 2155 | 172922 |
| 1716395400 | 2200 | 10 | 0.46 | 2225 | 2225 | 2170 | 62454 |
| 1716309000 | 2190 | 5 | 0.23 | 2190 | 2190 | 2175 | 56968 |
| 1716222600 | 2185 | 5 | 0.23 | 2170 | 2195 | 2170 | 57208 |
| 1715963400 | 2180 | -35 | -1.58 | 2220 | 2220 | 2180 | 62506 |
| 1715877000 | 2215 | 15 | 0.68 | 2200 | 2215 | 2185 | 54642 |
| 1715790600 | 2200 | 40 | 1.85 | 2170 | 2200 | 2170 | 65898 |
| 1715704200 | 2160 | 15 | 0.70 | 2145 | 2165 | 2130 | 49994 |
| 1715617800 | 2145 | -25 | -1.15 | 2180 | 2180 | 2145 | 25241 |
| 1715358600 | 2170 | 20 | 0.93 | 2155 | 2175 | 2150 | 48793 |
| 1715272200 | 2150 | -25 | -1.15 | 2130 | 2170 | 2130 | 51622 |
| 1715185800 | 2175 | 25 | 1.16 | 2140 | 2175 | 2140 | 39943 |
| 1715099400 | 2150 | 25 | 1.18 | 2100 | 2170 | 2100 | 76100 |
| 1714753800 | 2125 | 20 | 0.95 | 2115 | 2125 | 2080 | 34220 |
| 1714667400 | 2105 | 25 | 1.20 | 2055 | 2105 | 2055 | 40400 |
| 1714581000 | 2080 | -25 | -1.19 | 2090 | 2090 | 2065 | 36902 |
| 1714494600 | 2105 | 5 | 0.24 | 2060 | 2110 | 2060 | 46268 |
| 1714408200 | 2100 | 25 | 1.20 | 2040 | 2100 | 2040 | 75036 |
| 1714149000 | 2075 | 25 | 1.22 | 2070 | 2085 | 2065 | 32270 |
| 1714062600 | 2050 | -25 | -1.20 | 2070 | 2075 | 2040 | 74004 |
| 1713976200 | 2075 | 0 | 0.00 | 2080 | 2085 | 2075 | 32759 |
| 1713889800 | 2075 | 55 | 2.72 | 2040 | 2075 | 2025 | 33384 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
