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 | 0 | 0 | 828 | 828 | 808 | 172 | 823.84749709 | DE |
| 4 | -14 | -1.66270783848 | 842 | 862 | 808 | 226 | 823.59685632 | DE |
| 12 | 28 | 3.5 | 800 | 874 | 786 | 363 | 822.61265198 | DE |
| 26 | -62 | -6.96629213483 | 890 | 910 | 776 | 361 | 816.42058067 | DE |
| 52 | -164 | -16.5322580645 | 992 | 1045 | 776 | 272 | 838.43011321 | DE |
| 156 | -802 | -49.2024539877 | 1630 | 1795 | 776 | 215 | 1034.71643227 | DE |
| 260 | -662 | -44.4295302013 | 1490 | 1795 | 400 | 252 | 1138.99401569 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721752200 | 828 | 6 | 0.73 | 816 | 828 | 816 | 311 |
| 1721665800 | 822 | 7 | 0.86 | 816 | 822 | 816 | 87 |
| 1721406600 | 815 | -5 | -0.61 | 816 | 816 | 808 | 137 |
| 1721320200 | 820 | -8 | -0.97 | 818 | 824 | 818 | 158 |
| 1721233800 | 828 | 4 | 0.49 | 828 | 828 | 828 | 166 |
| 1721147400 | 824 | -11 | -1.32 | 816 | 824 | 814 | 193 |
| 1721061000 | 835 | 10 | 1.21 | 830 | 835 | 830 | 132 |
| 1720801800 | 825 | -1 | -0.12 | 812 | 838 | 812 | 226 |
| 1720715400 | 826 | 3 | 0.36 | 808 | 836 | 808 | 420 |
| 1720629000 | 823 | 5 | 0.61 | 834 | 834 | 823 | 129 |
| 1720542600 | 818 | 5 | 0.62 | 818 | 820 | 808 | 502 |
| 1720456200 | 813 | -4 | -0.49 | 820 | 820 | 813 | 257 |
| 1720197000 | 817 | -9 | -1.09 | 842 | 842 | 817 | 75 |
| 1720110600 | 826 | 13 | 1.60 | 832 | 832 | 826 | 141 |
| 1720024200 | 813 | -13 | -1.57 | 828 | 828 | 810 | 293 |
| 1719937800 | 826 | 3 | 0.36 | 822 | 826 | 822 | 319 |
| 1719851400 | 823 | 1 | 0.12 | 822 | 823 | 822 | 113 |
| 1719592200 | 822 | 12 | 1.48 | 826 | 838 | 812 | 296 |
| 1719505800 | 810 | -41 | -4.82 | 848 | 848 | 810 | 241 |
| 1719419400 | 851 | 9 | 1.07 | 842 | 862 | 842 | 321 |
| 1719333000 | 842 | -9 | -1.06 | 862 | 862 | 842 | 245 |
| 1719246600 | 851 | -13 | -1.50 | 842 | 860 | 842 | 131 |
| 1718987400 | 864 | 12 | 1.41 | 864 | 864 | 864 | 173 |
| 1718901000 | 852 | 10 | 1.19 | 822 | 860 | 822 | 655 |
| 1718814600 | 842 | 6 | 0.72 | 838 | 858 | 832 | 367 |
| 1718728200 | 836 | 19 | 2.33 | 800 | 840 | 800 | 292 |
| 1718641800 | 817 | 4 | 0.49 | 810 | 817 | 810 | 218 |
| 1718382600 | 813 | 6 | 0.74 | 814 | 820 | 813 | 133 |
| 1718296200 | 807 | -3 | -0.37 | 820 | 822 | 798 | 446 |
| 1718209800 | 810 | -36 | -4.26 | 830 | 850 | 798 | 619 |
| 1718123400 | 846 | -2 | -0.24 | 840 | 850 | 834 | 446 |
| 1718037000 | 848 | 3 | 0.36 | 846 | 868 | 836 | 2011 |
| 1717777800 | 845 | 23 | 2.80 | 834 | 868 | 834 | 676 |
| 1717691400 | 822 | -4 | -0.48 | 824 | 840 | 822 | 429 |
| 1717605000 | 826 | 8 | 0.98 | 828 | 874 | 824 | 1673 |
| 1717518600 | 818 | -10 | -1.21 | 804 | 818 | 800 | 480 |
| 1717432200 | 828 | 20 | 2.48 | 810 | 828 | 806 | 339 |
| 1717173000 | 808 | 4 | 0.50 | 818 | 820 | 808 | 134 |
| 1717086600 | 804 | -7 | -0.86 | 806 | 808 | 804 | 197 |
| 1717000200 | 811 | 0 | 0.00 | 806 | 826 | 806 | 475 |
| 1716913800 | 811 | 1 | 0.12 | 812 | 812 | 800 | 310 |
| 1716568200 | 810 | -8 | -0.98 | 816 | 818 | 806 | 227 |
| 1716481800 | 818 | -2 | -0.24 | 806 | 818 | 798 | 444 |
| 1716395400 | 820 | 16 | 1.99 | 814 | 820 | 804 | 288 |
| 1716309000 | 804 | -5 | -0.62 | 806 | 806 | 800 | 681 |
| 1716222600 | 809 | 3 | 0.37 | 810 | 816 | 800 | 406 |
| 1715963400 | 806 | -2 | -0.25 | 814 | 814 | 800 | 131 |
| 1715877000 | 808 | 2 | 0.25 | 794 | 808 | 786 | 253 |
| 1715790600 | 806 | 6 | 0.75 | 796 | 812 | 796 | 579 |
| 1715704200 | 800 | 12 | 1.52 | 796 | 810 | 796 | 511 |
| 1715617800 | 788 | -13 | -1.62 | 808 | 808 | 788 | 399 |
| 1715358600 | 801 | -7 | -0.87 | 798 | 801 | 788 | 377 |
| 1715272200 | 808 | 6 | 0.75 | 794 | 808 | 794 | 307 |
| 1715185800 | 802 | -7 | -0.87 | 810 | 814 | 796 | 267 |
| 1715099400 | 809 | -7 | -0.86 | 808 | 818 | 800 | 670 |
| 1714753800 | 816 | 17 | 2.13 | 794 | 816 | 794 | 317 |
| 1714667400 | 799 | 3 | 0.38 | 794 | 799 | 794 | 103 |
| 1714581000 | 796 | 2 | 0.25 | 800 | 800 | 786 | 130 |
| 1714494600 | 794 | 0 | 0.00 | 796 | 800 | 790 | 397 |
| 1714408200 | 794 | -10 | -1.24 | 816 | 820 | 786 | 629 |
| 1714149000 | 804 | 8 | 1.01 | 790 | 816 | 790 | 370 |
| 1714062600 | 796 | -2 | -0.25 | 800 | 800 | 790 | 303 |
| 1713976200 | 798 | -8 | -0.99 | 798 | 804 | 798 | 375 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
