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 | 60 | 1.81268882175 | 3310 | 3405 | 3310 | 39652 | 3354.92272851 | DE |
| 4 | 30 | 0.898203592814 | 3340 | 3445 | 3215 | 42254 | 3347.62766437 | DE |
| 12 | -75 | -2.1770682148 | 3445 | 3515 | 3215 | 46379 | 3369.15590872 | DE |
| 26 | -20 | -0.589970501475 | 3390 | 3725 | 3215 | 43625 | 3453.67026066 | DE |
| 52 | -190 | -5.33707865169 | 3560 | 3725 | 3200 | 42352 | 3428.09759678 | DE |
| 156 | -205 | -5.73426573427 | 3575 | 4150 | 3015 | 39627 | 3518.75700985 | DE |
| 260 | 265 | 8.5346215781 | 3105 | 4150 | 1920 | 41787 | 3247.92073767 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732901400 | 3370 | -15 | -0.44 | 3385 | 3390 | 3370 | 31406 |
| 1732815000 | 3385 | 30 | 0.89 | 3385 | 3385 | 3370 | 19253 |
| 1732728600 | 3355 | 0 | 0.00 | 3370 | 3390 | 3355 | 41543 |
| 1732642200 | 3355 | 5 | 0.15 | 3360 | 3370 | 3355 | 18884 |
| 1732555800 | 3350 | 0 | 0.00 | 3355 | 3370 | 3340 | 95920 |
| 1732296600 | 3350 | -25 | -0.74 | 3310 | 3405 | 3310 | 22662 |
| 1732210200 | 3375 | 35 | 1.05 | 3340 | 3375 | 3320 | 46385 |
| 1732123800 | 3340 | -45 | -1.33 | 3320 | 3375 | 3315 | 20908 |
| 1732037400 | 3385 | -15 | -0.44 | 3405 | 3415 | 3385 | 21304 |
| 1731951000 | 3400 | -15 | -0.44 | 3380 | 3420 | 3380 | 25791 |
| 1731691800 | 3415 | -15 | -0.44 | 3420 | 3430 | 3345 | 74055 |
| 1731605400 | 3430 | 35 | 1.03 | 3390 | 3430 | 3390 | 24617 |
| 1731519000 | 3395 | 15 | 0.44 | 3370 | 3400 | 3370 | 26914 |
| 1731432600 | 3380 | -60 | -1.74 | 3415 | 3425 | 3380 | 48488 |
| 1731346200 | 3440 | 55 | 1.62 | 3430 | 3445 | 3375 | 34256 |
| 1731087000 | 3385 | 30 | 0.89 | 3355 | 3420 | 3340 | 35546 |
| 1731000600 | 3355 | 15 | 0.45 | 3320 | 3355 | 3320 | 32478 |
| 1730914200 | 3340 | 125 | 3.89 | 3225 | 3350 | 3220 | 51102 |
| 1730827800 | 3215 | -65 | -1.98 | 3255 | 3300 | 3215 | 70026 |
| 1730741400 | 3280 | 10 | 0.31 | 3280 | 3285 | 3240 | 85613 |
| 1730482200 | 3270 | -20 | -0.61 | 3340 | 3340 | 3270 | 49342 |
| 1730395800 | 3290 | -10 | -0.30 | 3275 | 3325 | 3275 | 65540 |
| 1730309400 | 3300 | -5 | -0.15 | 3275 | 3315 | 3275 | 127102 |
| 1730223000 | 3305 | -5 | -0.15 | 3310 | 3315 | 3285 | 69312 |
| 1730136600 | 3310 | -15 | -0.45 | 3330 | 3330 | 3290 | 62176 |
| 1729873800 | 3325 | -5 | -0.15 | 3340 | 3345 | 3325 | 128996 |
| 1729787400 | 3330 | -10 | -0.30 | 3340 | 3340 | 3290 | 19277 |
| 1729701000 | 3340 | 10 | 0.30 | 3320 | 3340 | 3315 | 99116 |
| 1729614600 | 3330 | -10 | -0.30 | 3345 | 3345 | 3330 | 31746 |
| 1729528200 | 3340 | -10 | -0.30 | 3345 | 3380 | 3330 | 63169 |
| 1729269000 | 3350 | -20 | -0.59 | 3380 | 3380 | 3345 | 67894 |
| 1729182600 | 3370 | 30 | 0.90 | 3400 | 3400 | 3370 | 24553 |
| 1729096200 | 3340 | -10 | -0.30 | 3455 | 3455 | 3340 | 39502 |
| 1729009800 | 3350 | -15 | -0.45 | 3375 | 3400 | 3350 | 36921 |
| 1728923400 | 3365 | 15 | 0.45 | 3360 | 3400 | 3350 | 56437 |
| 1728664200 | 3350 | -40 | -1.18 | 3385 | 3400 | 3350 | 97222 |
| 1728577800 | 3390 | 0 | 0.00 | 3375 | 3410 | 3375 | 42714 |
| 1728491400 | 3390 | 5 | 0.15 | 3400 | 3415 | 3380 | 56000 |
| 1728405000 | 3385 | -15 | -0.44 | 3450 | 3450 | 3365 | 55204 |
| 1728318600 | 3400 | -5 | -0.15 | 3370 | 3400 | 3370 | 37102 |
| 1728059400 | 3405 | 15 | 0.44 | 3405 | 3415 | 3380 | 71377 |
| 1727973000 | 3390 | 0 | 0.00 | 3400 | 3405 | 3385 | 27613 |
| 1727886600 | 3390 | -30 | -0.88 | 3445 | 3475 | 3390 | 23365 |
| 1727800200 | 3420 | -20 | -0.58 | 3460 | 3470 | 3420 | 37983 |
| 1727713800 | 3440 | -10 | -0.29 | 3515 | 3515 | 3405 | 26098 |
| 1727454600 | 3450 | 20 | 0.58 | 3515 | 3515 | 3445 | 37603 |
| 1727368200 | 3430 | -5 | -0.15 | 3450 | 3450 | 3420 | 76683 |
| 1727281800 | 3435 | -15 | -0.43 | 3510 | 3510 | 3400 | 27352 |
| 1727195400 | 3450 | 0 | 0.00 | 3450 | 3460 | 3425 | 23151 |
| 1727109000 | 3450 | -25 | -0.72 | 3450 | 3470 | 3450 | 35645 |
| 1726849800 | 3475 | -35 | -1.00 | 3440 | 3510 | 3440 | 68800 |
| 1726763400 | 3510 | 10 | 0.29 | 3500 | 3510 | 3500 | 25279 |
| 1726677000 | 3500 | 0 | 0.00 | 3510 | 3515 | 3500 | 22221 |
| 1726590600 | 3500 | 0 | 0.00 | 3505 | 3510 | 3490 | 29468 |
| 1726504200 | 3500 | 40 | 1.16 | 3480 | 3500 | 3480 | 19307 |
| 1726245000 | 3460 | -10 | -0.29 | 3470 | 3490 | 3460 | 25473 |
| 1726158600 | 3470 | 90 | 2.66 | 3440 | 3470 | 3440 | 26163 |
| 1726072200 | 3380 | 0 | 0.00 | 3350 | 3400 | 3350 | 22330 |
| 1725985800 | 3380 | -20 | -0.59 | 3380 | 3390 | 3350 | 45161 |
| 1725899400 | 3400 | 0 | 0.00 | 3410 | 3410 | 3385 | 22095 |
| 1725640200 | 3400 | -50 | -1.45 | 3445 | 3455 | 3380 | 34229 |
| 1725553800 | 3450 | -20 | -0.58 | 3465 | 3475 | 3450 | 30650 |
| 1725467400 | 3470 | 20 | 0.58 | 3445 | 3495 | 3425 | 45783 |
| 1725381000 | 3450 | -65 | -1.85 | 3500 | 3500 | 3450 | 24067 |
| 1725294600 | 3515 | -65 | -1.82 | 3585 | 3585 | 3505 | 29703 |
| 1725035400 | 3580 | 5 | 0.14 | 3590 | 3645 | 3580 | 37547 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
