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 | 25 | 1.71821305842 | 1455 | 1500 | 1430 | 17047 | 1469.20582404 | DE |
| 4 | -215 | -12.6843657817 | 1695 | 1695 | 1420 | 148087 | 1577.25082899 | DE |
| 12 | -210 | -12.426035503 | 1690 | 1735 | 1420 | 57659 | 1583.30239397 | DE |
| 26 | -470 | -24.1025641026 | 1950 | 2080 | 1420 | 34436 | 1651.85500136 | DE |
| 52 | -320 | -17.7777777778 | 1800 | 2140 | 1420 | 29732 | 1767.44615059 | DE |
| 156 | -935 | -38.7163561077 | 2415 | 2660 | 1420 | 20809 | 1884.55444869 | DE |
| 260 | -670 | -31.1627906977 | 2150 | 2800 | 1275 | 18835 | 1901.78059903 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738690200 | 1460 | 0 | 0.00 | 1450 | 1470 | 1430 | 16714 |
| 1738603800 | 1460 | -20 | -1.35 | 1450 | 1460 | 1450 | 4396 |
| 1738344600 | 1480 | 0 | 0.00 | 1450 | 1480 | 1435 | 27319 |
| 1738258200 | 1480 | 30 | 2.07 | 1450 | 1495 | 1440 | 20210 |
| 1738171800 | 1450 | -40 | -2.68 | 1455 | 1500 | 1450 | 16594 |
| 1738085400 | 1490 | 40 | 2.76 | 1470 | 1495 | 1450 | 93880 |
| 1737999000 | 1450 | -40 | -2.68 | 1450 | 1465 | 1420 | 20507 |
| 1737739800 | 1490 | -10 | -0.67 | 1450 | 1490 | 1450 | 11758 |
| 1737653400 | 1500 | -10 | -0.66 | 1500 | 1500 | 1500 | 4938 |
| 1737567000 | 1510 | 0 | 0.00 | 1475 | 1545 | 1475 | 10078 |
| 1737480600 | 1510 | -15 | -0.98 | 1520 | 1525 | 1490 | 16041 |
| 1737394200 | 1525 | 15 | 0.99 | 1480 | 1545 | 1480 | 112958 |
| 1737135000 | 1510 | -30 | -1.95 | 1595 | 1595 | 1500 | 10223 |
| 1737048600 | 1540 | -60 | -3.75 | 1590 | 1590 | 1525 | 436121 |
| 1736962200 | 1600 | 150 | 10.34 | 1550 | 1600 | 1485 | 2123849 |
| 1736875800 | 1450 | -95 | -6.15 | 1575 | 1590 | 1450 | 20655 |
| 1736789400 | 1545 | -55 | -3.44 | 1600 | 1600 | 1545 | 1744 |
| 1736530200 | 1600 | -20 | -1.23 | 1620 | 1640 | 1560 | 5841 |
| 1736443800 | 1620 | 15 | 0.93 | 1620 | 1640 | 1620 | 1708 |
| 1736357400 | 1605 | -25 | -1.53 | 1695 | 1695 | 1605 | 6197 |
| 1736271000 | 1630 | -20 | -1.21 | 1670 | 1680 | 1605 | 9432 |
| 1736184600 | 1650 | -20 | -1.20 | 1660 | 1680 | 1650 | 2547 |
| 1735925400 | 1670 | 25 | 1.52 | 1675 | 1700 | 1630 | 14794 |
| 1735839000 | 1645 | -30 | -1.79 | 1675 | 1675 | 1645 | 5245 |
| 1735666200 | 1675 | 35 | 2.13 | 1670 | 1675 | 1670 | 4278 |
| 1735579800 | 1640 | 20 | 1.23 | 1675 | 1675 | 1640 | 8892 |
| 1735320600 | 1620 | -30 | -1.82 | 1700 | 1700 | 1620 | 10136 |
| 1735061400 | 1650 | 20 | 1.23 | 1645 | 1650 | 1620 | 4804 |
| 1734975000 | 1630 | -25 | -1.51 | 1650 | 1695 | 1630 | 1801 |
| 1734715800 | 1655 | 5 | 0.30 | 1695 | 1700 | 1645 | 10581 |
| 1734629400 | 1650 | -40 | -2.37 | 1645 | 1695 | 1645 | 4790 |
| 1734543000 | 1690 | 45 | 2.74 | 1640 | 1690 | 1620 | 9305 |
| 1734456600 | 1645 | 15 | 0.92 | 1625 | 1645 | 1625 | 2703 |
| 1734370200 | 1630 | 25 | 1.56 | 1625 | 1630 | 1625 | 10578 |
| 1734111000 | 1605 | 25 | 1.58 | 1635 | 1635 | 1605 | 6419 |
| 1734024600 | 1580 | 25 | 1.61 | 1595 | 1640 | 1520 | 11117 |
| 1733938200 | 1555 | 5 | 0.32 | 1585 | 1585 | 1545 | 7255 |
| 1733851800 | 1550 | -35 | -2.21 | 1595 | 1595 | 1550 | 5557 |
| 1733765400 | 1585 | 50 | 3.26 | 1540 | 1595 | 1540 | 7662 |
| 1733506200 | 1535 | -50 | -3.15 | 1550 | 1555 | 1535 | 11201 |
| 1733419800 | 1585 | 0 | 0.00 | 1550 | 1585 | 1505 | 23328 |
| 1733333400 | 1585 | 25 | 1.60 | 1585 | 1585 | 1585 | 3316 |
| 1733247000 | 1560 | -60 | -3.70 | 1575 | 1595 | 1550 | 8722 |
| 1733160600 | 1620 | 0 | 0.00 | 1580 | 1620 | 1580 | 1051 |
| 1732901400 | 1620 | 50 | 3.18 | 1640 | 1640 | 1570 | 9488 |
| 1732815000 | 1570 | -60 | -3.68 | 1635 | 1635 | 1565 | 14480 |
| 1732728600 | 1630 | -50 | -2.98 | 1630 | 1630 | 1630 | 25215 |
| 1732642200 | 1680 | 45 | 2.75 | 1695 | 1695 | 1680 | 2093 |
| 1732555800 | 1635 | -15 | -0.91 | 1650 | 1695 | 1635 | 74264 |
| 1732296600 | 1650 | -15 | -0.90 | 1655 | 1695 | 1650 | 1682 |
| 1732210200 | 1665 | -30 | -1.77 | 1695 | 1695 | 1655 | 3499 |
| 1732123800 | 1695 | 0 | 0.00 | 1735 | 1735 | 1660 | 16224 |
| 1732037400 | 1695 | 5 | 0.30 | 1695 | 1695 | 1660 | 6332 |
| 1731951000 | 1690 | -10 | -0.59 | 1690 | 1690 | 1655 | 4599 |
| 1731691800 | 1700 | 35 | 2.10 | 1700 | 1700 | 1655 | 6468 |
| 1731605400 | 1665 | -5 | -0.30 | 1695 | 1720 | 1665 | 19337 |
| 1731519000 | 1670 | 20 | 1.21 | 1690 | 1720 | 1655 | 11622 |
| 1731432600 | 1650 | -5 | -0.30 | 1725 | 1725 | 1650 | 8040 |
| 1731346200 | 1655 | 5 | 0.30 | 1725 | 1725 | 1650 | 14907 |
| 1731087000 | 1650 | -90 | -5.17 | 1675 | 1735 | 1650 | 12910 |
| 1731000600 | 1740 | 40 | 2.35 | 1705 | 1750 | 1685 | 29201 |
| 1730914200 | 1700 | -5 | -0.29 | 1705 | 1775 | 1700 | 40854 |
| 1730827800 | 1705 | 5 | 0.29 | 1705 | 1770 | 1705 | 3924 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
