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 | -80 | -5.47195622435 | 1462 | 1480 | 1378 | 170947 | 1420.61834297 | DE |
| 4 | -94 | -6.36856368564 | 1476 | 1480 | 1378 | 134718 | 1444.16879122 | DE |
| 12 | -152 | -9.90873533246 | 1534 | 1534 | 1378 | 147816 | 1459.97249308 | DE |
| 26 | -244 | -15.0061500615 | 1626 | 1690 | 1378 | 166914 | 1532.74635701 | DE |
| 52 | 40 | 2.98062593145 | 1342 | 1690 | 1272 | 166621 | 1474.68853362 | DE |
| 156 | -104 | -6.99865410498 | 1486 | 1690 | 1066 | 156190 | 1342.42990425 | DE |
| 260 | -116 | -7.74365821095 | 1498 | 1690 | 610 | 166073 | 1267.48875107 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736789400 | 1382 | -4 | -0.29 | 1382 | 1384 | 1378 | 268684 |
| 1736530200 | 1386 | -24 | -1.70 | 1406 | 1406 | 1386 | 235289 |
| 1736443800 | 1410 | -2 | -0.14 | 1414 | 1416 | 1402 | 188535 |
| 1736357400 | 1412 | -42 | -2.89 | 1452 | 1452 | 1412 | 162743 |
| 1736271000 | 1454 | -26 | -1.76 | 1460 | 1466 | 1454 | 168250 |
| 1736184600 | 1480 | 10 | 0.68 | 1462 | 1480 | 1462 | 99919 |
| 1735925400 | 1470 | 0 | 0.00 | 1460 | 1476 | 1460 | 87335 |
| 1735839000 | 1470 | 0 | 0.00 | 1468 | 1476 | 1468 | 80395 |
| 1735666200 | 1470 | 8 | 0.55 | 1468 | 1476 | 1460 | 15314 |
| 1735579800 | 1462 | -6 | -0.41 | 1458 | 1462 | 1458 | 39322 |
| 1735320600 | 1468 | -10 | -0.68 | 1458 | 1474 | 1458 | 88061 |
| 1735061400 | 1478 | 20 | 1.37 | 1456 | 1478 | 1456 | 41419 |
| 1734975000 | 1458 | 10 | 0.69 | 1444 | 1458 | 1442 | 92801 |
| 1734715800 | 1448 | 2 | 0.14 | 1448 | 1450 | 1444 | 329894 |
| 1734629400 | 1446 | -14 | -0.96 | 1438 | 1454 | 1438 | 178077 |
| 1734543000 | 1460 | 6 | 0.41 | 1462 | 1466 | 1458 | 164670 |
| 1734456600 | 1454 | -16 | -1.09 | 1470 | 1470 | 1448 | 156202 |
| 1734370200 | 1470 | -6 | -0.41 | 1476 | 1476 | 1466 | 161976 |
| 1734111000 | 1476 | -6 | -0.40 | 1484 | 1490 | 1474 | 128496 |
| 1734024600 | 1482 | -14 | -0.94 | 1494 | 1494 | 1482 | 120859 |
| 1733938200 | 1496 | -2 | -0.13 | 1496 | 1496 | 1492 | 130686 |
| 1733851800 | 1498 | -18 | -1.19 | 1516 | 1518 | 1496 | 80941 |
| 1733765400 | 1516 | 14 | 0.93 | 1504 | 1516 | 1504 | 129947 |
| 1733506200 | 1502 | 4 | 0.27 | 1476 | 1508 | 1476 | 107337 |
| 1733419800 | 1498 | 16 | 1.08 | 1490 | 1498 | 1482 | 127976 |
| 1733333400 | 1482 | 2 | 0.14 | 1482 | 1490 | 1482 | 120245 |
| 1733247000 | 1480 | 14 | 0.95 | 1464 | 1482 | 1464 | 143195 |
| 1733160600 | 1466 | 10 | 0.69 | 1456 | 1466 | 1456 | 151999 |
| 1732901400 | 1456 | 12 | 0.83 | 1446 | 1456 | 1444 | 77128 |
| 1732815000 | 1444 | 14 | 0.98 | 1426 | 1444 | 1426 | 171208 |
| 1732728600 | 1430 | 0 | 0.00 | 1430 | 1436 | 1430 | 166798 |
| 1732642200 | 1430 | -20 | -1.38 | 1434 | 1444 | 1430 | 328708 |
| 1732555800 | 1450 | 8 | 0.55 | 1444 | 1454 | 1444 | 166289 |
| 1732296600 | 1442 | 8 | 0.56 | 1450 | 1450 | 1434 | 198411 |
| 1732210200 | 1434 | 10 | 0.70 | 1428 | 1434 | 1420 | 111740 |
| 1732123800 | 1424 | -16 | -1.11 | 1432 | 1440 | 1424 | 78899 |
| 1732037400 | 1440 | 4 | 0.28 | 1446 | 1446 | 1434 | 142997 |
| 1731951000 | 1436 | -14 | -0.97 | 1450 | 1450 | 1434 | 150922 |
| 1731691800 | 1450 | 14 | 0.97 | 1430 | 1452 | 1430 | 120945 |
| 1731605400 | 1436 | 22 | 1.56 | 1414 | 1438 | 1414 | 91748 |
| 1731519000 | 1414 | -6 | -0.42 | 1426 | 1432 | 1412 | 225648 |
| 1731432600 | 1420 | -26 | -1.80 | 1446 | 1448 | 1420 | 147013 |
| 1731346200 | 1446 | 8 | 0.56 | 1452 | 1464 | 1446 | 147212 |
| 1731087000 | 1438 | -26 | -1.78 | 1450 | 1452 | 1438 | 92377 |
| 1731000600 | 1464 | 16 | 1.10 | 1460 | 1470 | 1460 | 221317 |
| 1730914200 | 1448 | -6 | -0.41 | 1484 | 1486 | 1448 | 135204 |
| 1730827800 | 1454 | -12 | -0.82 | 1472 | 1478 | 1454 | 354845 |
| 1730741400 | 1466 | -14 | -0.95 | 1484 | 1490 | 1466 | 82644 |
| 1730482200 | 1480 | 2 | 0.14 | 1484 | 1486 | 1474 | 111432 |
| 1730395800 | 1478 | -26 | -1.73 | 1500 | 1502 | 1472 | 134366 |
| 1730309400 | 1504 | 18 | 1.21 | 1486 | 1530 | 1478 | 182682 |
| 1730223000 | 1486 | -30 | -1.98 | 1520 | 1520 | 1486 | 316671 |
| 1730136600 | 1516 | -4 | -0.26 | 1516 | 1522 | 1508 | 198661 |
| 1729873800 | 1520 | 14 | 0.93 | 1506 | 1520 | 1506 | 101454 |
| 1729787400 | 1506 | 4 | 0.27 | 1514 | 1514 | 1506 | 175863 |
| 1729701000 | 1502 | -12 | -0.79 | 1512 | 1512 | 1500 | 107426 |
| 1729614600 | 1514 | 12 | 0.80 | 1500 | 1518 | 1500 | 175260 |
| 1729528200 | 1502 | -32 | -2.09 | 1534 | 1534 | 1502 | 127171 |
| 1729269000 | 1534 | -4 | -0.26 | 1538 | 1558 | 1534 | 170289 |
| 1729182600 | 1538 | 18 | 1.18 | 1520 | 1548 | 1520 | 130702 |
| 1729096200 | 1520 | 26 | 1.74 | 1500 | 1526 | 1500 | 213027 |
| 1729009800 | 1494 | -4 | -0.27 | 1500 | 1504 | 1480 | 307641 |
| 1728923400 | 1498 | -2 | -0.13 | 1506 | 1506 | 1498 | 106754 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
