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 | -55 | -1.96288365453 | 2802 | 2843.5 | 2741.5 | 8879531 | 2798.02417375 | DE |
| 4 | -65.5 | -2.32888888889 | 2812.5 | 2910.5 | 2741.5 | 7045823 | 2823.47127447 | DE |
| 12 | -144.5 | -4.99740619056 | 2891.5 | 2956 | 2696 | 10315744 | 2814.58745394 | DE |
| 26 | 365.5 | 15.3474700819 | 2381.5 | 2956 | 2361 | 12480678 | 2670.59756115 | DE |
| 52 | 338.5 | 14.0543906996 | 2408.5 | 2956 | 2289 | 11378548 | 2607.97108802 | DE |
| 156 | 1395.2 | 103.210534103 | 1351.8 | 2956 | 1324.8 | 12138364 | 2295.54220978 | DE |
| 260 | 175.5 | 6.82481042193 | 2571.5 | 2956 | 845.4 | 10673019 | 2030.3969363 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721665800 | 2793 | -0.5 | -0.02 | 2799 | 2805 | 2770.5 | 13905093 |
| 1721406600 | 2793.5 | -41 | -1.45 | 2818.5 | 2830.5 | 2791.5 | 8139226 |
| 1721320200 | 2834.5 | 36 | 1.29 | 2823.5 | 2843.5 | 2823.5 | 5649447 |
| 1721233800 | 2798.5 | 16 | 0.58 | 2781.5 | 2814.5 | 2774 | 9995669 |
| 1721147400 | 2782.5 | -25 | -0.89 | 2802 | 2812.5 | 2767.5 | 6708220 |
| 1721061000 | 2807.5 | -5 | -0.18 | 2808.5 | 2826.5 | 2798.5 | 4284034 |
| 1720801800 | 2812.5 | -2.5 | -0.09 | 2832 | 2839.5 | 2804.5 | 4980288 |
| 1720715400 | 2815 | -18 | -0.64 | 2836 | 2843 | 2805.5 | 6340305 |
| 1720629000 | 2833 | -1 | -0.04 | 2828 | 2843 | 2824.5 | 6904031 |
| 1720542600 | 2834 | -1 | -0.04 | 2823 | 2842.5 | 2807 | 8032162 |
| 1720456200 | 2835 | -27 | -0.94 | 2838 | 2846.5 | 2828 | 6929097 |
| 1720197000 | 2862 | -38 | -1.31 | 2900 | 2910.5 | 2854 | 6462401 |
| 1720110600 | 2900 | 49 | 1.72 | 2861.5 | 2902.5 | 2858.5 | 6084550 |
| 1720024200 | 2851 | -18.5 | -0.64 | 2875.5 | 2883 | 2851 | 4955457 |
| 1719937800 | 2869.5 | 12 | 0.42 | 2874 | 2896 | 2860 | 7508722 |
| 1719851400 | 2857.5 | 23.5 | 0.83 | 2858 | 2872 | 2844.5 | 6462284 |
| 1719592200 | 2834 | 20.5 | 0.73 | 2835.5 | 2855 | 2827.5 | 7202837 |
| 1719505800 | 2813.5 | 22.5 | 0.81 | 2797.5 | 2830 | 2796.5 | 6647068 |
| 1719419400 | 2791 | -16.5 | -0.59 | 2822.5 | 2830 | 2779.5 | 7914279 |
| 1719333000 | 2807.5 | 13 | 0.47 | 2812.5 | 2833.5 | 2803.5 | 5811297 |
| 1719246600 | 2794.5 | 17.5 | 0.63 | 2763.5 | 2804 | 2760.5 | 6394466 |
| 1718987400 | 2777 | 9.5 | 0.34 | 2758 | 2780 | 2747 | 23565825 |
| 1718901000 | 2767.5 | 19.5 | 0.71 | 2750 | 2778 | 2746.5 | 5708360 |
| 1718814600 | 2748 | 14.5 | 0.53 | 2727 | 2751.5 | 2727 | 4294715 |
| 1718728200 | 2733.5 | 7.5 | 0.28 | 2724.5 | 2738.5 | 2720 | 12625634 |
| 1718641800 | 2726 | 15 | 0.55 | 2714.5 | 2733 | 2711.5 | 4712347 |
| 1718382600 | 2711 | -13 | -0.48 | 2724.5 | 2734.5 | 2707 | 6329569 |
| 1718296200 | 2724 | -20.5 | -0.75 | 2743.5 | 2754 | 2719 | 6283340 |
| 1718209800 | 2744.5 | -6 | -0.22 | 2759 | 2775 | 2740.5 | 14085104 |
| 1718123400 | 2750.5 | -7 | -0.25 | 2762 | 2771 | 2738 | 12711566 |
| 1718037000 | 2757.5 | 25 | 0.91 | 2717.5 | 2757.5 | 2712.5 | 6706119 |
| 1717777800 | 2732.5 | -4 | -0.15 | 2743.5 | 2748.5 | 2720 | 7448240 |
| 1717691400 | 2736.5 | 19 | 0.70 | 2728.5 | 2736.5 | 2713 | 8541905 |
| 1717605000 | 2717.5 | -5.5 | -0.20 | 2732 | 2741 | 2712.5 | 9977368 |
| 1717518600 | 2723 | -59.5 | -2.14 | 2740.5 | 2751.5 | 2696 | 13079281 |
| 1717432200 | 2782.5 | -29 | -1.03 | 2843 | 2856.5 | 2782.5 | 14395365 |
| 1717173000 | 2811.5 | 14.5 | 0.52 | 2797.5 | 2824 | 2797.5 | 19680092 |
| 1717086600 | 2797 | -4.5 | -0.16 | 2784 | 2802 | 2782.5 | 10939850 |
| 1717000200 | 2801.5 | 21 | 0.76 | 2799 | 2832.5 | 2795.5 | 9865887 |
| 1716913800 | 2780.5 | 8.5 | 0.31 | 2782.5 | 2792 | 2762.25 | 7522345 |
| 1716568200 | 2772 | -0.5 | -0.02 | 2754 | 2780.5 | 2747 | 5145575 |
| 1716481800 | 2772.5 | 12 | 0.43 | 2760.5 | 2784.5 | 2752.5 | 17418328 |
| 1716395400 | 2760.5 | -43 | -1.53 | 2776.5 | 2789 | 2751.5 | 14548094 |
| 1716309000 | 2803.5 | -0.5 | -0.02 | 2796 | 2812 | 2778.5 | 12852219 |
| 1716222600 | 2804 | -0.5 | -0.02 | 2824.5 | 2832 | 2801 | 5309249 |
| 1715963400 | 2804.5 | -24.5 | -0.87 | 2824.5 | 2834.5 | 2798 | 24857510 |
| 1715877000 | 2829 | -40 | -1.39 | 2849 | 2850.5 | 2799.5 | 29978269 |
| 1715790600 | 2869 | -32 | -1.10 | 2925 | 2929 | 2847 | 7545435 |
| 1715704200 | 2901 | -36 | -1.23 | 2930.5 | 2944.5 | 2900 | 25447183 |
| 1715617800 | 2937 | -9 | -0.31 | 2940 | 2956 | 2934.5 | 7441418 |
| 1715358600 | 2946 | 37.5 | 1.29 | 2922.5 | 2949 | 2922.5 | 12844308 |
| 1715272200 | 2908.5 | 17 | 0.59 | 2896.5 | 2924 | 2895 | 22247601 |
| 1715185800 | 2891.5 | -3.5 | -0.12 | 2899.5 | 2906 | 2870.5 | 28313356 |
| 1715099400 | 2895 | 36.5 | 1.28 | 2889 | 2912 | 2881.5 | 11445941 |
| 1714753800 | 2858.5 | -14.5 | -0.50 | 2872 | 2881.5 | 2846 | 5507743 |
| 1714667400 | 2873 | 54 | 1.92 | 2868 | 2894.5 | 2828.5 | 7951192 |
| 1714581000 | 2819 | -44 | -1.54 | 2875 | 2884.5 | 2813 | 6684766 |
| 1714494600 | 2863 | -24.5 | -0.85 | 2891.5 | 2903.5 | 2863 | 6991140 |
| 1714408200 | 2887.5 | -16 | -0.55 | 2899 | 2915.5 | 2887.5 | 4597014 |
| 1714149000 | 2903.5 | 2.5 | 0.09 | 2901.5 | 2913.5 | 2891.5 | 7784114 |
| 1714062600 | 2901 | -6 | -0.21 | 2907 | 2919.5 | 2885 | 9822432 |
| 1713976200 | 2907 | 12 | 0.41 | 2912 | 2922 | 2901 | 16168677 |
| 1713889800 | 2895 | -12 | -0.41 | 2907 | 2922 | 2888 | 9661367 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
