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 | 111.5 | 5.79070371332 | 1925.5 | 2048 | 1895 | 93972 | 1955.95948687 | DE |
| 4 | -101 | -4.72404115996 | 2138 | 2201 | 1888 | 68582 | 1975.66687834 | DE |
| 12 | -87 | -4.09604519774 | 2124 | 2218 | 1888 | 59605 | 2034.9573422 | DE |
| 26 | -349 | -14.6269907795 | 2386 | 2421.5 | 1888 | 55602 | 2136.47551526 | DE |
| 52 | 258.8 | 14.5540434147 | 1778.2 | 2436 | 1641 | 53927 | 2049.46219175 | DE |
| 156 | 811 | 66.1500815661 | 1226 | 2436 | 957.6 | 65456 | 1629.77488784 | DE |
| 260 | 1415 | 227.491961415 | 622 | 2436 | 516 | 62499 | 1333.68685975 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727195400 | 2009 | 74.5 | 3.85 | 2001 | 2026 | 1987.5 | 91125 |
| 1727109000 | 1934.5 | 4.5 | 0.23 | 1915.5 | 1934.5 | 1895 | 58859 |
| 1726849800 | 1930 | -62 | -3.11 | 1975 | 1975 | 1919 | 157406 |
| 1726763400 | 1992 | 83 | 4.35 | 1951 | 1996 | 1938 | 98138 |
| 1726677000 | 1909 | -17 | -0.88 | 1925.5 | 1933 | 1906.5 | 64332 |
| 1726590600 | 1926 | 30 | 1.58 | 1914.5 | 1934.5 | 1907 | 57219 |
| 1726504200 | 1896 | -20 | -1.04 | 1909 | 1920 | 1888 | 53678 |
| 1726245000 | 1916 | 0 | 0.00 | 1921.5 | 1933.5 | 1910.5 | 49707 |
| 1726158600 | 1916 | 12 | 0.63 | 1930 | 1940.5 | 1908 | 46877 |
| 1726072200 | 1904 | 8 | 0.42 | 1900 | 1929.5 | 1892.5 | 57163 |
| 1725985800 | 1896 | -8.5 | -0.45 | 1901 | 1929 | 1890.5 | 57943 |
| 1725899400 | 1904.5 | -5 | -0.26 | 1908.5 | 1921.5 | 1897 | 61315 |
| 1725640200 | 1909.5 | -38 | -1.95 | 1944 | 1953 | 1903.5 | 89654 |
| 1725553800 | 1947.5 | -133.5 | -6.42 | 2067 | 2067 | 1932.5 | 147404 |
| 1725467400 | 2081 | -83 | -3.84 | 2128 | 2145 | 2074 | 69870 |
| 1725381000 | 2164 | 1 | 0.05 | 2172 | 2187 | 2162 | 37723 |
| 1725294600 | 2163 | -6 | -0.28 | 2161 | 2163 | 2124 | 34331 |
| 1725035400 | 2169 | 9 | 0.42 | 2160 | 2201 | 2160 | 60933 |
| 1724949000 | 2160 | 38 | 1.79 | 2123 | 2160 | 2123 | 32047 |
| 1724862600 | 2122 | -11 | -0.52 | 2138 | 2148 | 2118 | 45910 |
| 1724776200 | 2133 | -59 | -2.69 | 2198 | 2199 | 2133 | 44041 |
| 1724689800 | 2192 | -3 | -0.14 | 2194 | 2211 | 2188 | 21354 |
| 1724430600 | 2195 | -4 | -0.18 | 2197 | 2201 | 2170 | 30359 |
| 1724344200 | 2199 | 4 | 0.18 | 2198 | 2218 | 2195 | 28651 |
| 1724257800 | 2195 | 24 | 1.11 | 2174 | 2200 | 2174 | 38244 |
| 1724171400 | 2171 | 18 | 0.84 | 2159 | 2194 | 2159 | 53350 |
| 1724085000 | 2153 | 32 | 1.51 | 2110 | 2162 | 2110 | 50789 |
| 1723825800 | 2121 | 3 | 0.14 | 2127 | 2139 | 2115 | 54291 |
| 1723739400 | 2118 | 41 | 1.97 | 2077 | 2125 | 2067 | 60414 |
| 1723653000 | 2077 | 42 | 2.06 | 2048 | 2077 | 2043 | 81243 |
| 1723566600 | 2035 | 29 | 1.45 | 2019 | 2035 | 1988 | 61847 |
| 1723480200 | 2006 | -10 | -0.50 | 2018 | 2027 | 1999 | 37675 |
| 1723221000 | 2016 | 13 | 0.65 | 2006 | 2031 | 2001 | 45431 |
| 1723134600 | 2003 | 1 | 0.05 | 2000 | 2004 | 1958.5 | 50338 |
| 1723048200 | 2002 | 49 | 2.51 | 1975 | 2010 | 1960 | 68613 |
| 1722961800 | 1953 | 0 | 0.00 | 1953 | 1953 | 1953 | 0 |
| 1722875400 | 1953 | -7.5 | -0.38 | 1939 | 1959 | 1899.5 | 86498 |
| 1722616200 | 1960.5 | -49.5 | -2.46 | 1991 | 2004 | 1954 | 80574 |
| 1722529800 | 2010 | -13 | -0.64 | 2004 | 2024 | 1983.5 | 68911 |
| 1722443400 | 2023 | -5 | -0.25 | 2039 | 2044 | 2016 | 75201 |
| 1722357000 | 2028 | 2 | 0.10 | 2024 | 2037 | 2010 | 41150 |
| 1722270600 | 2026 | -49 | -2.36 | 2072 | 2077 | 2007 | 67719 |
| 1722011400 | 2075 | 68 | 3.39 | 2014 | 2111 | 2014 | 121335 |
| 1721925000 | 2007 | -32 | -1.57 | 2004 | 2029 | 1997 | 80328 |
| 1721838600 | 2039 | -43 | -2.07 | 2020 | 2066 | 2011 | 73396 |
| 1721752200 | 2082 | -3 | -0.14 | 2081 | 2101 | 2066 | 37015 |
| 1721665800 | 2085 | 23 | 1.12 | 2071 | 2127 | 2065 | 52900 |
| 1721406600 | 2062 | -5 | -0.24 | 2070 | 2079 | 2039 | 80471 |
| 1721320200 | 2067 | 2 | 0.10 | 2085 | 2093 | 2053 | 39312 |
| 1721233800 | 2065 | 0 | 0.00 | 2069 | 2094 | 2048 | 56495 |
| 1721147400 | 2065 | -49 | -2.32 | 2094 | 2111 | 2064 | 56288 |
| 1721061000 | 2114 | -56 | -2.58 | 2150 | 2158 | 2106 | 45193 |
| 1720801800 | 2170 | 53 | 2.50 | 2120 | 2181 | 2119 | 63463 |
| 1720715400 | 2117 | 31 | 1.49 | 2102 | 2127 | 2094 | 51256 |
| 1720629000 | 2086 | 25 | 1.21 | 2070 | 2091 | 2048 | 41669 |
| 1720542600 | 2061 | -28 | -1.34 | 2083 | 2100 | 2057 | 53170 |
| 1720456200 | 2089 | -27 | -1.28 | 2106 | 2136 | 2088 | 55227 |
| 1720197000 | 2116 | -6 | -0.28 | 2130 | 2140 | 2106 | 35577 |
| 1720110600 | 2122 | 5 | 0.24 | 2130 | 2137 | 2109 | 29036 |
| 1720024200 | 2117 | 15 | 0.71 | 2124 | 2148 | 2107 | 55044 |
| 1719937800 | 2102 | 0 | 0.00 | 2100 | 2107 | 2084 | 58790 |
| 1719851400 | 2102 | -38 | -1.78 | 2185 | 2194 | 2102 | 61090 |
| 1719592200 | 2140 | -33 | -1.52 | 2167 | 2168 | 2137 | 60771 |
| 1719505800 | 2173 | -28 | -1.27 | 2195 | 2211 | 2169 | 44872 |
| 1719419400 | 2201 | -8 | -0.36 | 2218 | 2224 | 2174 | 54662 |
| 1719333000 | 2209 | 31 | 1.42 | 2170 | 2218 | 2162 | 50139 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
