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 | -105.5 | -5.7967032967 | 1820 | 1854.5 | 1667.5 | 734553 | 1727.00762042 | DE |
| 4 | -282.5 | -14.146219329 | 1997 | 2095 | 1667.5 | 538410 | 1864.10645618 | DE |
| 12 | -160.5 | -8.56 | 1875 | 2095 | 1667.5 | 544316 | 1852.68224646 | DE |
| 26 | 575 | 50.4607283896 | 1139.5 | 2095 | 1072.5 | 637489 | 1618.61807298 | DE |
| 52 | 626.5 | 57.5827205882 | 1088 | 2095 | 966.2 | 649345 | 1378.69256644 | DE |
| 156 | 313.5 | 22.3768736617 | 1401 | 2095 | 483.2 | 968317 | 1004.44227808 | DE |
| 260 | -885.5 | -34.0576923077 | 2600 | 2647 | 483.2 | 1337227 | 1153.62891832 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740504600 | 1684 | -20 | -1.17 | 1682 | 1733 | 1667.5 | 925369 |
| 1740418200 | 1704 | -26 | -1.50 | 1674.5 | 1725.5 | 1668.5 | 794822 |
| 1740159000 | 1730 | -3 | -0.17 | 1757 | 1768 | 1716.5 | 542079 |
| 1740072600 | 1733 | -104 | -5.66 | 1843 | 1854.5 | 1671 | 948854 |
| 1739986200 | 1837 | -10.5 | -0.57 | 1820 | 1839 | 1800 | 461640 |
| 1739899800 | 1847.5 | -38.5 | -2.04 | 1890.5 | 1902 | 1832.5 | 975658 |
| 1739813400 | 1886 | 31.5 | 1.70 | 1882.5 | 1886 | 1849 | 173015 |
| 1739554200 | 1854.5 | 9.5 | 0.51 | 1860 | 1875 | 1830 | 349466 |
| 1739467800 | 1845 | -19 | -1.02 | 1883.5 | 1908.5 | 1836.5 | 460055 |
| 1739381400 | 1864 | -9 | -0.48 | 1873 | 1879 | 1837.5 | 463873 |
| 1739295000 | 1873 | -54 | -2.80 | 1906.5 | 1915.5 | 1850 | 630983 |
| 1739208600 | 1927 | -32 | -1.63 | 1954 | 1960 | 1899 | 392537 |
| 1738949400 | 1959 | -30 | -1.51 | 1989 | 2012 | 1946.5 | 247209 |
| 1738863000 | 1989 | 20.5 | 1.04 | 1972 | 1997.5 | 1962 | 445309 |
| 1738776600 | 1968.5 | 8.5 | 0.43 | 1954.5 | 1986.5 | 1931 | 346941 |
| 1738690200 | 1960 | -17 | -0.86 | 1970.5 | 1985.5 | 1933 | 341675 |
| 1738603800 | 1977 | -73 | -3.56 | 1991.5 | 1999 | 1932 | 664928 |
| 1738344600 | 2050 | -7 | -0.34 | 2073 | 2095 | 2046 | 556119 |
| 1738258200 | 2057 | 47 | 2.34 | 2043 | 2069 | 2034 | 393448 |
| 1738171800 | 2010 | 5 | 0.25 | 1997 | 2047 | 1983.5 | 654221 |
| 1738085400 | 2005 | 161.5 | 8.76 | 1870 | 2014 | 1830.5 | 1430612 |
| 1737999000 | 1843.5 | -11 | -0.59 | 1824 | 1858.5 | 1798.5 | 419917 |
| 1737739800 | 1854.5 | -5 | -0.27 | 1886.5 | 1889.5 | 1841.5 | 329947 |
| 1737653400 | 1859.5 | -7.5 | -0.40 | 1825 | 1871.5 | 1825 | 384548 |
| 1737567000 | 1867 | -62.5 | -3.24 | 1891 | 1908.5 | 1838.5 | 435859 |
| 1737480600 | 1929.5 | 37 | 1.96 | 1900 | 1958.5 | 1889 | 351272 |
| 1737394200 | 1892.5 | -20.5 | -1.07 | 1912 | 1917 | 1890 | 305693 |
| 1737135000 | 1913 | 87 | 4.76 | 1847.5 | 1918.5 | 1840.5 | 495435 |
| 1737048600 | 1826 | 2.5 | 0.14 | 1838.5 | 1855 | 1818.5 | 327700 |
| 1736962200 | 1823.5 | 43.5 | 2.44 | 1820.5 | 1849 | 1815.5 | 612925 |
| 1736875800 | 1780 | 17 | 0.96 | 1770.5 | 1804 | 1767.5 | 480820 |
| 1736789400 | 1763 | -7 | -0.40 | 1780.5 | 1793.5 | 1762 | 1007159 |
| 1736530200 | 1770 | 7.5 | 0.43 | 1759 | 1801 | 1723.5 | 577396 |
| 1736443800 | 1762.5 | 27 | 1.56 | 1776 | 1792 | 1761 | 571841 |
| 1736357400 | 1735.5 | 4.5 | 0.26 | 1734 | 1755.5 | 1706 | 592916 |
| 1736271000 | 1731 | -51.5 | -2.89 | 1750 | 1754 | 1684 | 629192 |
| 1736184600 | 1782.5 | 17 | 0.96 | 1772 | 1787 | 1751 | 416428 |
| 1735925400 | 1765.5 | -70 | -3.81 | 1802.5 | 1816.5 | 1737 | 857802 |
| 1735839000 | 1835.5 | 23.5 | 1.30 | 1815 | 1843 | 1785.5 | 402711 |
| 1735666200 | 1812 | 10.5 | 0.58 | 1810 | 1815.5 | 1793 | 49753 |
| 1735579800 | 1801.5 | -2.5 | -0.14 | 1789.5 | 1803.5 | 1752.5 | 425823 |
| 1735320600 | 1804 | -50 | -2.70 | 1836.5 | 1846.5 | 1788 | 335858 |
| 1735061400 | 1854 | 15.5 | 0.84 | 1862.5 | 1888 | 1854 | 92068 |
| 1734975000 | 1838.5 | -48.5 | -2.57 | 1943 | 1989 | 1829 | 645113 |
| 1734715800 | 1887 | 66 | 3.62 | 1822.5 | 1934.5 | 1751.5 | 2525428 |
| 1734629400 | 1821 | -37 | -1.99 | 1767.5 | 1834.5 | 1744 | 1022929 |
| 1734543000 | 1858 | 14.5 | 0.79 | 1852.5 | 1874 | 1840 | 280709 |
| 1734456600 | 1843.5 | -16 | -0.86 | 1848 | 1864 | 1815.5 | 351197 |
| 1734370200 | 1859.5 | -10.5 | -0.56 | 1831.5 | 1893.5 | 1831.5 | 310892 |
| 1734111000 | 1870 | -26.5 | -1.40 | 1871.5 | 1892 | 1860.5 | 248875 |
| 1734024600 | 1896.5 | 21.5 | 1.15 | 1894 | 1903.5 | 1876 | 260025 |
| 1733938200 | 1875 | 16.5 | 0.89 | 1844 | 1885 | 1825.5 | 430980 |
| 1733851800 | 1858.5 | 37 | 2.03 | 1810 | 1873.5 | 1810 | 499231 |
| 1733765400 | 1821.5 | -53.5 | -2.85 | 1890 | 1901 | 1780.5 | 540903 |
| 1733506200 | 1875 | -36.5 | -1.91 | 1874.5 | 1894 | 1843 | 375979 |
| 1733419800 | 1911.5 | 13.5 | 0.71 | 1907 | 1935.5 | 1899.5 | 858238 |
| 1733333400 | 1898 | 31.5 | 1.69 | 1875 | 1899.5 | 1869.5 | 373626 |
| 1733247000 | 1866.5 | -7 | -0.37 | 1866.5 | 1898 | 1831 | 423482 |
| 1733160600 | 1873.5 | 73 | 4.05 | 1802 | 1898 | 1790.5 | 574714 |
| 1732901400 | 1800.5 | -12 | -0.66 | 1809.5 | 1816.5 | 1787 | 467253 |
| 1732815000 | 1812.5 | 18 | 1.00 | 1797.5 | 1818 | 1779.5 | 164640 |
| 1732728600 | 1794.5 | -21 | -1.16 | 1809 | 1809.5 | 1782.5 | 520741 |
| 1732642200 | 1815.5 | 17.5 | 0.97 | 1783 | 1831.5 | 1773.5 | 796078 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
