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 | 7 | 0.259355316784 | 2699 | 2771 | 2658 | 52826 | 2728.23120433 | DE |
| 4 | 329 | 13.8409760202 | 2377 | 2771 | 2325 | 57895 | 2584.12426842 | DE |
| 12 | 679 | 33.4977799704 | 2027 | 2771 | 1957 | 55340 | 2343.06748876 | DE |
| 26 | 731 | 37.0126582278 | 1975 | 2771 | 1888 | 59041 | 2179.27726398 | DE |
| 52 | 661 | 32.3227383863 | 2045 | 2771 | 1888 | 55919 | 2191.57841126 | DE |
| 156 | 1396 | 106.564885496 | 1310 | 2771 | 957.6 | 62906 | 1720.36873461 | DE |
| 260 | 2016 | 292.173913043 | 690 | 2771 | 516 | 62710 | 1442.62160259 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738949400 | 2706 | -53 | -1.92 | 2758 | 2760 | 2701 | 55430 |
| 1738863000 | 2759 | 36 | 1.32 | 2745 | 2771 | 2726 | 48539 |
| 1738776600 | 2723 | 6 | 0.22 | 2700 | 2730 | 2694 | 34853 |
| 1738690200 | 2717 | -3 | -0.11 | 2721 | 2733 | 2695 | 42776 |
| 1738603800 | 2720 | -4 | -0.15 | 2665 | 2735 | 2658 | 61748 |
| 1738344600 | 2724 | 22 | 0.81 | 2699 | 2746 | 2698 | 76214 |
| 1738258200 | 2702 | 21 | 0.78 | 2695 | 2702 | 2671 | 46027 |
| 1738171800 | 2681 | 19 | 0.71 | 2630 | 2684 | 2621 | 52547 |
| 1738085400 | 2662 | 0 | 0.00 | 2658 | 2684 | 2651 | 58488 |
| 1737999000 | 2662 | 0 | 0.00 | 2642 | 2669 | 2619 | 68816 |
| 1737739800 | 2662 | 23 | 0.87 | 2701 | 2708 | 2645 | 78721 |
| 1737653400 | 2639 | 22 | 0.84 | 2628 | 2642 | 2602 | 57850 |
| 1737567000 | 2617 | 55 | 2.15 | 2558 | 2617 | 2547 | 73169 |
| 1737480600 | 2562 | 64 | 2.56 | 2491 | 2565 | 2491 | 65852 |
| 1737394200 | 2498 | 8 | 0.32 | 2492 | 2509 | 2482 | 42121 |
| 1737135000 | 2490 | 10 | 0.40 | 2466 | 2506 | 2465 | 61321 |
| 1737048600 | 2480 | 116 | 4.91 | 2469 | 2513 | 2454 | 90694 |
| 1736962200 | 2364 | 5 | 0.21 | 2350 | 2378 | 2325 | 62591 |
| 1736875800 | 2359 | 6 | 0.25 | 2390 | 2391 | 2358 | 51235 |
| 1736789400 | 2353 | -14 | -0.59 | 2357 | 2365 | 2331 | 39706 |
| 1736530200 | 2367 | -10 | -0.42 | 2377 | 2401 | 2358 | 59915 |
| 1736443800 | 2377 | 7 | 0.30 | 2363 | 2387 | 2349 | 43505 |
| 1736357400 | 2370 | 5 | 0.21 | 2350 | 2373 | 2329 | 60592 |
| 1736271000 | 2365 | 27 | 1.15 | 2334 | 2382 | 2333 | 74513 |
| 1736184600 | 2338 | 101 | 4.51 | 2268 | 2348 | 2260 | 60741 |
| 1735925400 | 2237 | -64 | -2.78 | 2301 | 2301 | 2224.5 | 46862 |
| 1735839000 | 2301 | -21 | -0.90 | 2315 | 2321 | 2250 | 46252 |
| 1735666200 | 2322 | 17 | 0.74 | 2296 | 2322 | 2294 | 14490 |
| 1735579800 | 2305 | -9 | -0.39 | 2300 | 2318 | 2295 | 29788 |
| 1735320600 | 2314 | 16 | 0.70 | 2298 | 2323 | 2298 | 33918 |
| 1735061400 | 2298 | -4 | -0.17 | 2310 | 2310 | 2298 | 9375 |
| 1734975000 | 2302 | -2 | -0.09 | 2296 | 2311 | 2289 | 41513 |
| 1734715800 | 2304 | 9 | 0.39 | 2286 | 2315 | 2262 | 113963 |
| 1734629400 | 2295 | -17 | -0.74 | 2275 | 2303 | 2269 | 57941 |
| 1734543000 | 2312 | 9 | 0.39 | 2315 | 2321 | 2293 | 59777 |
| 1734456600 | 2303 | 34 | 1.50 | 2254 | 2313 | 2252 | 57429 |
| 1734370200 | 2269 | -5 | -0.22 | 2250 | 2288 | 2249 | 53992 |
| 1734111000 | 2274 | -10 | -0.44 | 2270 | 2309 | 2263 | 55503 |
| 1734024600 | 2284 | 27 | 1.20 | 2296 | 2304 | 2257 | 53155 |
| 1733938200 | 2257 | 23 | 1.03 | 2217 | 2275 | 2208 | 55578 |
| 1733851800 | 2234 | -44 | -1.93 | 2255 | 2271 | 2227 | 60544 |
| 1733765400 | 2278 | 19 | 0.84 | 2285 | 2309 | 2270 | 66301 |
| 1733506200 | 2259 | 71 | 3.24 | 2185 | 2277 | 2182 | 88440 |
| 1733419800 | 2188 | -12 | -0.55 | 2199 | 2220 | 2175 | 63220 |
| 1733333400 | 2200 | 9 | 0.41 | 2193 | 2207 | 2187 | 48604 |
| 1733247000 | 2191 | 28 | 1.29 | 2168 | 2210 | 2163 | 67938 |
| 1733160600 | 2163 | 98 | 4.75 | 2067 | 2163 | 2063 | 84494 |
| 1732901400 | 2065 | 25 | 1.23 | 2029 | 2069 | 2028 | 51166 |
| 1732815000 | 2040 | 0 | 0.00 | 2043 | 2060 | 2032 | 28285 |
| 1732728600 | 2040 | -23 | -1.11 | 2050 | 2067 | 2028 | 41481 |
| 1732642200 | 2063 | -8 | -0.39 | 2052 | 2094 | 2038 | 47372 |
| 1732555800 | 2071 | 51 | 2.52 | 2046 | 2081 | 2046 | 99469 |
| 1732296600 | 2020 | 33 | 1.66 | 2000 | 2027 | 1977 | 55124 |
| 1732210200 | 1987 | 7 | 0.35 | 1966.5 | 1992 | 1957 | 45161 |
| 1732123800 | 1980 | -19.5 | -0.98 | 2013 | 2014 | 1977.5 | 36805 |
| 1732037400 | 1999.5 | -18.5 | -0.92 | 2015 | 2025 | 1968 | 48018 |
| 1731951000 | 2018 | -16 | -0.79 | 2039 | 2042 | 2006 | 41656 |
| 1731691800 | 2034 | -11 | -0.54 | 2027 | 2051 | 2022 | 56085 |
| 1731605400 | 2045 | 66 | 3.34 | 1995 | 2048 | 1981 | 75060 |
| 1731519000 | 1979 | 0 | 0.00 | 1979 | 1979 | 1979 | 0 |
| 1731432600 | 1979 | -70 | -3.42 | 2019 | 2027 | 1960 | 100865 |
| 1731346200 | 2049 | -19 | -0.92 | 2086 | 2096 | 2049 | 59186 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
