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 | 10 | 0.377358490566 | 2650 | 2810 | 2620 | 304178 | 2727.79018719 | DE |
| 4 | 120 | 4.72440944882 | 2540 | 2810 | 2460 | 297602 | 2603.17833137 | DE |
| 12 | 310 | 13.1914893617 | 2350 | 2810 | 2150 | 225556 | 2499.2193441 | DE |
| 26 | 260 | 10.8333333333 | 2400 | 2810 | 2000 | 188764 | 2357.64164854 | DE |
| 52 | 955 | 56.0117302053 | 1705 | 2810 | 1630 | 186435 | 2306.92045213 | DE |
| 156 | 1005 | 60.7250755287 | 1655 | 2810 | 1417.5 | 129674 | 2084.79096413 | DE |
| 260 | 1385 | 108.62745098 | 1275 | 2810 | 470 | 109083 | 1837.6521956 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741023000 | 2680 | -30 | -1.11 | 2730 | 2730 | 2670 | 332124 |
| 1740763800 | 2710 | -60 | -2.17 | 2740 | 2760 | 2670 | 235350 |
| 1740677400 | 2770 | -10 | -0.36 | 2770 | 2790 | 2740 | 225055 |
| 1740591000 | 2780 | 110 | 4.12 | 2720 | 2810 | 2700 | 478652 |
| 1740504600 | 2670 | 50 | 1.91 | 2650 | 2710 | 2620 | 249708 |
| 1740418200 | 2620 | -30 | -1.13 | 2610 | 2680 | 2590 | 459878 |
| 1740159000 | 2650 | 100 | 3.92 | 2580 | 2670 | 2560 | 716338 |
| 1740072600 | 2550 | 10 | 0.39 | 2540 | 2560 | 2530 | 135816 |
| 1739986200 | 2540 | -10 | -0.39 | 2580 | 2580 | 2530 | 228506 |
| 1739899800 | 2550 | 0 | 0.00 | 2580 | 2580 | 2540 | 318976 |
| 1739813400 | 2550 | 20 | 0.79 | 2560 | 2560 | 2520 | 551260 |
| 1739554200 | 2530 | -10 | -0.39 | 2560 | 2560 | 2520 | 171280 |
| 1739467800 | 2540 | 10 | 0.40 | 2540 | 2550 | 2520 | 53828 |
| 1739381400 | 2530 | -10 | -0.39 | 2540 | 2540 | 2520 | 449917 |
| 1739295000 | 2540 | 20 | 0.79 | 2520 | 2540 | 2520 | 165336 |
| 1739208600 | 2520 | -10 | -0.40 | 2520 | 2560 | 2510 | 214633 |
| 1738949400 | 2530 | 0 | 0.00 | 2570 | 2570 | 2510 | 366508 |
| 1738863000 | 2530 | 50 | 2.02 | 2500 | 2570 | 2500 | 279809 |
| 1738776600 | 2480 | -20 | -0.80 | 2500 | 2500 | 2460 | 274320 |
| 1738690200 | 2500 | -40 | -1.57 | 2540 | 2540 | 2480 | 44738 |
| 1738603800 | 2540 | -50 | -1.93 | 2570 | 2580 | 2500 | 217269 |
| 1738344600 | 2590 | 10 | 0.39 | 2600 | 2630 | 2560 | 421095 |
| 1738258200 | 2580 | 120 | 4.88 | 2500 | 2580 | 2470 | 614636 |
| 1738171800 | 2460 | 10 | 0.41 | 2480 | 2490 | 2450 | 936870 |
| 1738085400 | 2450 | 20 | 0.82 | 2440 | 2470 | 2410 | 226596 |
| 1737999000 | 2430 | -40 | -1.62 | 2500 | 2500 | 2410 | 385872 |
| 1737739800 | 2470 | -20 | -0.80 | 2500 | 2510 | 2440 | 180312 |
| 1737653400 | 2490 | -10 | -0.40 | 2510 | 2510 | 2450 | 297894 |
| 1737567000 | 2500 | 120 | 5.04 | 2390 | 2510 | 2390 | 575136 |
| 1737480600 | 2380 | 130 | 5.78 | 2270 | 2470 | 2270 | 743785 |
| 1737394200 | 2250 | -20 | -0.88 | 2300 | 2300 | 2230 | 62072 |
| 1737135000 | 2270 | 10 | 0.44 | 2240 | 2290 | 2240 | 106494 |
| 1737048600 | 2260 | 20 | 0.89 | 2240 | 2270 | 2230 | 79576 |
| 1736962200 | 2240 | 60 | 2.75 | 2220 | 2250 | 2190 | 139843 |
| 1736875800 | 2180 | 0 | 0.00 | 2190 | 2210 | 2150 | 36765 |
| 1736789400 | 2180 | 0 | 0.00 | 2200 | 2200 | 2150 | 74562 |
| 1736530200 | 2180 | -160 | -6.84 | 2310 | 2330 | 2180 | 144694 |
| 1736443800 | 2340 | 80 | 3.54 | 2240 | 2350 | 2240 | 131695 |
| 1736357400 | 2260 | 10 | 0.44 | 2260 | 2260 | 2240 | 85982 |
| 1736271000 | 2250 | -50 | -2.17 | 2260 | 2290 | 2240 | 70820 |
| 1736184600 | 2300 | 30 | 1.32 | 2280 | 2310 | 2260 | 33395 |
| 1735925400 | 2270 | -10 | -0.44 | 2270 | 2290 | 2270 | 29047 |
| 1735839000 | 2280 | -60 | -2.56 | 2330 | 2330 | 2270 | 21814 |
| 1735666200 | 2340 | 80 | 3.54 | 2260 | 2340 | 2260 | 19443 |
| 1735579800 | 2260 | -30 | -1.31 | 2300 | 2310 | 2250 | 96670 |
| 1735320600 | 2290 | 70 | 3.15 | 2250 | 2300 | 2200 | 104459 |
| 1735061400 | 2220 | 0 | 0.00 | 2200 | 2220 | 2200 | 7074 |
| 1734975000 | 2220 | -10 | -0.45 | 2210 | 2230 | 2210 | 88419 |
| 1734715800 | 2230 | 20 | 0.90 | 2170 | 2240 | 2170 | 176507 |
| 1734629400 | 2210 | -40 | -1.78 | 2240 | 2240 | 2190 | 76843 |
| 1734543000 | 2250 | -60 | -2.60 | 2300 | 2300 | 2250 | 186154 |
| 1734456600 | 2310 | -30 | -1.28 | 2320 | 2320 | 2300 | 38981 |
| 1734370200 | 2340 | 20 | 0.86 | 2290 | 2350 | 2290 | 86623 |
| 1734111000 | 2320 | 50 | 2.20 | 2250 | 2320 | 2250 | 65344 |
| 1734024600 | 2270 | -60 | -2.58 | 2320 | 2330 | 2230 | 171333 |
| 1733938200 | 2330 | -20 | -0.85 | 2300 | 2350 | 2300 | 100342 |
| 1733851800 | 2350 | -10 | -0.42 | 2350 | 2370 | 2340 | 70228 |
| 1733765400 | 2360 | 30 | 1.29 | 2330 | 2390 | 2330 | 94302 |
| 1733506200 | 2330 | -20 | -0.85 | 2360 | 2360 | 2330 | 47241 |
| 1733419800 | 2350 | 40 | 1.73 | 2270 | 2350 | 2270 | 83117 |
| 1733333400 | 2310 | 110 | 5.00 | 2220 | 2380 | 2210 | 199827 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
