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 | -37.5 | -2.84090909091 | 1320 | 1320 | 1260 | 28376 | 1285.14567093 | DE |
| 4 | -157.5 | -10.9375 | 1440 | 1455 | 1260 | 20995 | 1359.12152395 | DE |
| 12 | -122.5 | -8.71886120996 | 1405 | 1535 | 1260 | 20000 | 1421.17329494 | DE |
| 26 | 17.5 | 1.38339920949 | 1265 | 1565 | 1260 | 27425 | 1403.44914669 | DE |
| 52 | -7.5 | -0.581395348837 | 1290 | 1565 | 1240 | 22053 | 1370.93498968 | DE |
| 156 | 92.5 | 7.7731092437 | 1190 | 1565 | 1065 | 15264 | 1292.20830887 | DE |
| 260 | -72.5 | -5.35055350554 | 1355 | 1565 | 1065 | 15644 | 1311.19451373 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741973400 | 1282.5 | 17.5 | 1.38 | 1275 | 1282.5 | 1270 | 17327 |
| 1741887000 | 1265 | -17.5 | -1.36 | 1270 | 1275 | 1260 | 27666 |
| 1741800600 | 1282.5 | 7.5 | 0.59 | 1280 | 1290 | 1280 | 10057 |
| 1741714200 | 1275 | -15 | -1.16 | 1290 | 1290 | 1275 | 31398 |
| 1741627800 | 1290 | -25 | -1.90 | 1315 | 1315 | 1290 | 50784 |
| 1741368600 | 1315 | -20 | -1.50 | 1320 | 1320 | 1315 | 21973 |
| 1741282200 | 1335 | -5 | -0.37 | 1330 | 1335 | 1330 | 8717 |
| 1741195800 | 1340 | -5 | -0.37 | 1355 | 1355 | 1335 | 20948 |
| 1741109400 | 1345 | -40 | -2.89 | 1380 | 1380 | 1325 | 47567 |
| 1741023000 | 1385 | 0 | 0.00 | 1385 | 1390 | 1385 | 4593 |
| 1740763800 | 1385 | -10 | -0.72 | 1385 | 1385 | 1385 | 15852 |
| 1740677400 | 1395 | 0 | 0.00 | 1390 | 1395 | 1385 | 26348 |
| 1740591000 | 1395 | 5 | 0.36 | 1390 | 1395 | 1390 | 9826 |
| 1740504600 | 1390 | -15 | -1.07 | 1390 | 1390 | 1385 | 22218 |
| 1740418200 | 1405 | -25 | -1.75 | 1410 | 1410 | 1400 | 4658 |
| 1740159000 | 1430 | 0 | 0.00 | 1435 | 1435 | 1425 | 37676 |
| 1740072600 | 1430 | -7.5 | -0.52 | 1435 | 1435 | 1430 | 11664 |
| 1739986200 | 1437.5 | -2.5 | -0.17 | 1435 | 1440 | 1435 | 8222 |
| 1739899800 | 1440 | 0 | 0.00 | 1455 | 1455 | 1435 | 37515 |
| 1739813400 | 1440 | -7.5 | -0.52 | 1445 | 1445 | 1440 | 11832 |
| 1739554200 | 1447.5 | -2.5 | -0.17 | 1440 | 1447.5 | 1440 | 10395 |
| 1739467800 | 1450 | 7.5 | 0.52 | 1460 | 1460 | 1450 | 12426 |
| 1739381400 | 1442.5 | -7.5 | -0.52 | 1450 | 1450 | 1440 | 8121 |
| 1739295000 | 1450 | -20 | -1.36 | 1485 | 1490 | 1450 | 22139 |
| 1739208600 | 1470 | -10 | -0.68 | 1450 | 1470 | 1450 | 25487 |
| 1738949400 | 1480 | 15 | 1.02 | 1475 | 1480 | 1475 | 7993 |
| 1738863000 | 1465 | 10 | 0.69 | 1455 | 1465 | 1455 | 7850 |
| 1738776600 | 1455 | 5 | 0.34 | 1430 | 1455 | 1430 | 16007 |
| 1738690200 | 1450 | 20 | 1.40 | 1420 | 1450 | 1415 | 42191 |
| 1738603800 | 1430 | -25 | -1.72 | 1445 | 1445 | 1405 | 31329 |
| 1738344600 | 1455 | -17.5 | -1.19 | 1465 | 1465 | 1455 | 16681 |
| 1738258200 | 1472.5 | 27.5 | 1.90 | 1472.5 | 1472.5 | 1472.5 | 18028 |
| 1738171800 | 1445 | -5 | -0.34 | 1445 | 1445 | 1445 | 11054 |
| 1738085400 | 1450 | -15 | -1.02 | 1460 | 1470 | 1450 | 18297 |
| 1737999000 | 1465 | -32.5 | -2.17 | 1490 | 1490 | 1460 | 11967 |
| 1737739800 | 1497.5 | -17.5 | -1.16 | 1497.5 | 1497.5 | 1497.5 | 17989 |
| 1737653400 | 1515 | 10 | 0.66 | 1530 | 1530 | 1495 | 37524 |
| 1737567000 | 1505 | -10 | -0.66 | 1505 | 1505 | 1505 | 19291 |
| 1737480600 | 1515 | -7.5 | -0.49 | 1535 | 1535 | 1510 | 42591 |
| 1737394200 | 1522.5 | 32.5 | 2.18 | 1500 | 1522.5 | 1500 | 49977 |
| 1737135000 | 1490 | 35 | 2.41 | 1475 | 1490 | 1475 | 29086 |
| 1737048600 | 1455 | -10 | -0.68 | 1460 | 1460 | 1455 | 28791 |
| 1736962200 | 1465 | 37.5 | 2.63 | 1440 | 1465 | 1440 | 48283 |
| 1736875800 | 1427.5 | 15 | 1.06 | 1430 | 1435 | 1427.5 | 26541 |
| 1736789400 | 1412.5 | 12.5 | 0.89 | 1425 | 1425 | 1412.5 | 25910 |
| 1736530200 | 1400 | -35 | -2.44 | 1430 | 1440 | 1400 | 8902 |
| 1736443800 | 1435 | 12.5 | 0.88 | 1435 | 1435 | 1435 | 14524 |
| 1736357400 | 1422.5 | 17.5 | 1.25 | 1415 | 1422.5 | 1415 | 11072 |
| 1736271000 | 1405 | -12.5 | -0.88 | 1430 | 1430 | 1405 | 15713 |
| 1736184600 | 1417.5 | 12.5 | 0.89 | 1385 | 1425 | 1385 | 13634 |
| 1735925400 | 1405 | 0 | 0.00 | 1420 | 1420 | 1405 | 8965 |
| 1735839000 | 1405 | 5 | 0.36 | 1410 | 1410 | 1405 | 9038 |
| 1735666200 | 1400 | 0 | 0.00 | 1400 | 1400 | 1400 | 5356 |
| 1735579800 | 1400 | 12.5 | 0.90 | 1365 | 1400 | 1365 | 23997 |
| 1735320600 | 1387.5 | -7.5 | -0.54 | 1360 | 1400 | 1360 | 16782 |
| 1735061400 | 1395 | 10 | 0.72 | 1395 | 1395 | 1395 | 1476 |
| 1734975000 | 1385 | 25 | 1.84 | 1385 | 1385 | 1385 | 3983 |
| 1734715800 | 1360 | -10 | -0.73 | 1405 | 1405 | 1360 | 11112 |
| 1734629400 | 1370 | -55 | -3.86 | 1390 | 1390 | 1370 | 50627 |
| 1734543000 | 1425 | 12.5 | 0.88 | 1430 | 1430 | 1415 | 13015 |
| 1734456600 | 1412.5 | -12.5 | -0.88 | 1420 | 1445 | 1405 | 13262 |
| 1734370200 | 1425 | -10 | -0.70 | 1440 | 1440 | 1425 | 7733 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
