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 | 3 | 0.163666121113 | 1833 | 1892.5 | 1810 | 2254635 | 1839.20229134 | DE |
| 4 | 36 | 2 | 1800 | 1892.5 | 1774.5 | 2435397 | 1821.86888623 | DE |
| 12 | 166 | 9.94011976048 | 1670 | 1892.5 | 1634 | 3067484 | 1775.03179491 | DE |
| 26 | 86 | 4.91428571429 | 1750 | 1892.5 | 1543.5 | 3611553 | 1687.85997318 | DE |
| 52 | 46.5 | 2.59849119866 | 1789.5 | 1932.5 | 1485 | 3831242 | 1696.81103026 | DE |
| 156 | 331 | 21.9933554817 | 1505 | 1935.5 | 1405 | 3694417 | 1695.83503905 | DE |
| 260 | 681 | 58.961038961 | 1155 | 1935.5 | 1057.5 | 3730153 | 1551.27712309 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721147400 | 1825 | 3.5 | 0.19 | 1813 | 1830.5 | 1810 | 1662700 |
| 1721061000 | 1821.5 | -47.5 | -2.54 | 1862.5 | 1863 | 1815 | 4907033 |
| 1720801800 | 1869 | -7.5 | -0.40 | 1880 | 1892.5 | 1855 | 1370691 |
| 1720715400 | 1876.5 | 34 | 1.85 | 1854.5 | 1892.5 | 1845.5 | 1724882 |
| 1720629000 | 1842.5 | 17.5 | 0.96 | 1833 | 1848.5 | 1827.5 | 1607868 |
| 1720542600 | 1825 | -4 | -0.22 | 1831.5 | 1850 | 1824.5 | 1690698 |
| 1720456200 | 1829 | -26 | -1.40 | 1847.5 | 1855.5 | 1829 | 1768174 |
| 1720197000 | 1855 | 18.5 | 1.01 | 1843 | 1856 | 1839.5 | 1874883 |
| 1720110600 | 1836.5 | 22 | 1.21 | 1816 | 1837 | 1812.5 | 1329713 |
| 1720024200 | 1814.5 | 29 | 1.62 | 1796 | 1816.5 | 1791.5 | 1973756 |
| 1719937800 | 1785.5 | -13.5 | -0.75 | 1790.5 | 1796.5 | 1782 | 1689661 |
| 1719851400 | 1799 | 9.5 | 0.53 | 1789 | 1815.5 | 1788 | 1353957 |
| 1719592200 | 1789.5 | 4.5 | 0.25 | 1786.5 | 1801 | 1776 | 1937973 |
| 1719505800 | 1785 | -23.5 | -1.30 | 1811.5 | 1816.5 | 1774.5 | 1675803 |
| 1719419400 | 1808.5 | -19.5 | -1.07 | 1835 | 1838.5 | 1802.5 | 4146493 |
| 1719333000 | 1828 | 2 | 0.11 | 1831 | 1842.5 | 1819.5 | 1921625 |
| 1719246600 | 1826 | 2 | 0.11 | 1823 | 1838 | 1806 | 1221123 |
| 1718987400 | 1824 | -16 | -0.87 | 1840.5 | 1845.5 | 1820 | 5945544 |
| 1718901000 | 1840 | 34.5 | 1.91 | 1806 | 1843 | 1800 | 3139255 |
| 1718814600 | 1805.5 | 5.5 | 0.31 | 1800 | 1807.5 | 1788.5 | 5766098 |
| 1718728200 | 1800 | 61 | 3.51 | 1752 | 1802.5 | 1746.5 | 3254207 |
| 1718641800 | 1739 | -28 | -1.58 | 1774 | 1774.5 | 1730 | 3841478 |
| 1718382600 | 1767 | -12 | -0.67 | 1779.5 | 1784.5 | 1761 | 1978987 |
| 1718296200 | 1779 | 8 | 0.45 | 1767 | 1786.5 | 1758.5 | 1257447 |
| 1718209800 | 1771 | 1 | 0.06 | 1781.5 | 1800 | 1763 | 2474182 |
| 1718123400 | 1770 | -19.5 | -1.09 | 1799.5 | 1816 | 1755 | 2732013 |
| 1718037000 | 1789.5 | 2.5 | 0.14 | 1773.5 | 1789.5 | 1766 | 1592880 |
| 1717777800 | 1787 | 2.5 | 0.14 | 1788.5 | 1792 | 1756.5 | 2539242 |
| 1717691400 | 1784.5 | -4.5 | -0.25 | 1787.5 | 1800.5 | 1771.5 | 1408816 |
| 1717605000 | 1789 | -4.5 | -0.25 | 1800 | 1806.5 | 1784 | 3488447 |
| 1717518600 | 1793.5 | 16 | 0.90 | 1780 | 1799 | 1775.5 | 4776286 |
| 1717432200 | 1777.5 | 22.5 | 1.28 | 1779.5 | 1784 | 1756 | 2081691 |
| 1717173000 | 1755 | 39 | 2.27 | 1719 | 1759.5 | 1717 | 11629246 |
| 1717086600 | 1716 | 12 | 0.70 | 1698.5 | 1716.5 | 1698.5 | 8998390 |
| 1717000200 | 1704 | -44 | -2.52 | 1738 | 1741.5 | 1704 | 3156916 |
| 1716913800 | 1748 | 7.5 | 0.43 | 1753.5 | 1759.5 | 1733 | 2945691 |
| 1716568200 | 1740.5 | -29 | -1.64 | 1754.5 | 1767 | 1739 | 2838017 |
| 1716481800 | 1769.5 | -47 | -2.59 | 1815 | 1821 | 1760 | 5730825 |
| 1716395400 | 1816.5 | 17.5 | 0.97 | 1770 | 1816.5 | 1753 | 3135249 |
| 1716309000 | 1799 | -17 | -0.94 | 1817 | 1821 | 1792 | 2159863 |
| 1716222600 | 1816 | -15.5 | -0.85 | 1837 | 1840.5 | 1816 | 6180317 |
| 1715963400 | 1831.5 | -32 | -1.72 | 1860 | 1862 | 1825 | 2089064 |
| 1715877000 | 1863.5 | 1.5 | 0.08 | 1862 | 1867 | 1853.5 | 2119071 |
| 1715790600 | 1862 | 28 | 1.53 | 1838 | 1863 | 1833 | 2259361 |
| 1715704200 | 1834 | 34 | 1.89 | 1805 | 1834 | 1804.5 | 4180326 |
| 1715617800 | 1800 | -12 | -0.66 | 1817.5 | 1822 | 1800 | 1650292 |
| 1715358600 | 1812 | 12.5 | 0.69 | 1801 | 1836 | 1801 | 2832441 |
| 1715272200 | 1799.5 | 9.5 | 0.53 | 1785.5 | 1800 | 1763.5 | 1930041 |
| 1715185800 | 1790 | 9.5 | 0.53 | 1783.5 | 1800 | 1775 | 4553701 |
| 1715099400 | 1780.5 | 71 | 4.15 | 1732.5 | 1780.5 | 1731.5 | 3645528 |
| 1714753800 | 1709.5 | 13.5 | 0.80 | 1703 | 1730 | 1699 | 2143094 |
| 1714667400 | 1696 | 23.5 | 1.41 | 1672 | 1706 | 1672 | 4525691 |
| 1714581000 | 1672.5 | 6 | 0.36 | 1666 | 1684.5 | 1664 | 1905385 |
| 1714494600 | 1666.5 | -10 | -0.60 | 1676.5 | 1686 | 1656 | 3235046 |
| 1714408200 | 1676.5 | 21.5 | 1.30 | 1658 | 1690.5 | 1658 | 3149909 |
| 1714149000 | 1655 | 4.5 | 0.27 | 1656 | 1668 | 1654 | 3128974 |
| 1714062600 | 1650.5 | -4.5 | -0.27 | 1657 | 1666 | 1634 | 3465117 |
| 1713976200 | 1655 | -12 | -0.72 | 1670 | 1670 | 1648 | 4192926 |
| 1713889800 | 1667 | 2 | 0.12 | 1683 | 1683 | 1658 | 3253834 |
| 1713803400 | 1665 | 4.5 | 0.27 | 1674 | 1678 | 1636.5 | 2658702 |
| 1713544200 | 1660.5 | 13 | 0.79 | 1652 | 1660.5 | 1636 | 2464564 |
| 1713457800 | 1647.5 | 28 | 1.73 | 1644.5 | 1662.5 | 1641 | 1933637 |
| 1713371400 | 1619.5 | -4 | -0.25 | 1614.5 | 1634.5 | 1598 | 3623268 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
