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 | 120 | 5.19480519481 | 2310 | 2480 | 2310 | 116904 | 2434.40393827 | DE |
| 4 | 120 | 5.19480519481 | 2310 | 2480 | 2260 | 69834 | 2384.37865018 | DE |
| 12 | 265 | 12.2401847575 | 2165 | 2510 | 2120 | 77029 | 2325.24677138 | DE |
| 26 | 435 | 21.8045112782 | 1995 | 2510 | 1995 | 107106 | 2200.00172801 | DE |
| 52 | 910 | 59.8684210526 | 1520 | 2510 | 1295 | 93693 | 1964.19091049 | DE |
| 156 | 255 | 11.724137931 | 2175 | 2650 | 1070 | 82951 | 1828.62265421 | DE |
| 260 | 575 | 30.9973045822 | 1855 | 2830 | 1070 | 71995 | 1903.20877063 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721665800 | 2370 | -100 | -4.05 | 2460 | 2470 | 2370 | 44372 |
| 1721406600 | 2470 | 20 | 0.82 | 2460 | 2480 | 2460 | 198279 |
| 1721320200 | 2450 | 40 | 1.66 | 2460 | 2475 | 2450 | 257988 |
| 1721233800 | 2410 | 90 | 3.88 | 2310 | 2410 | 2310 | 15250 |
| 1721147400 | 2320 | 10 | 0.43 | 2310 | 2320 | 2310 | 68631 |
| 1721061000 | 2310 | -10 | -0.43 | 2310 | 2310 | 2310 | 42221 |
| 1720801800 | 2320 | 30 | 1.31 | 2310 | 2320 | 2310 | 41350 |
| 1720715400 | 2290 | 30 | 1.33 | 2375 | 2375 | 2290 | 64737 |
| 1720629000 | 2260 | -100 | -4.24 | 2415 | 2415 | 2260 | 15526 |
| 1720542600 | 2360 | -70 | -2.88 | 2415 | 2435 | 2360 | 23910 |
| 1720456200 | 2430 | 50 | 2.10 | 2385 | 2430 | 2385 | 203294 |
| 1720197000 | 2380 | 30 | 1.28 | 2350 | 2385 | 2350 | 12436 |
| 1720110600 | 2350 | 20 | 0.86 | 2335 | 2350 | 2325 | 40423 |
| 1720024200 | 2330 | 0 | 0.00 | 2340 | 2340 | 2330 | 27795 |
| 1719937800 | 2330 | 20 | 0.87 | 2375 | 2405 | 2330 | 29143 |
| 1719851400 | 2310 | 0 | 0.00 | 2305 | 2310 | 2295 | 81647 |
| 1719592200 | 2310 | 0 | 0.00 | 2305 | 2310 | 2305 | 9096 |
| 1719505800 | 2310 | -50 | -2.12 | 2330 | 2330 | 2295 | 137925 |
| 1719419400 | 2360 | 30 | 1.29 | 2330 | 2360 | 2315 | 65128 |
| 1719333000 | 2330 | 20 | 0.87 | 2310 | 2330 | 2310 | 17526 |
| 1719246600 | 2310 | 10 | 0.43 | 2300 | 2320 | 2300 | 48222 |
| 1718987400 | 2300 | 0 | 0.00 | 2325 | 2325 | 2300 | 36138 |
| 1718901000 | 2300 | -20 | -0.86 | 2325 | 2325 | 2300 | 46640 |
| 1718814600 | 2320 | 30 | 1.31 | 2310 | 2325 | 2310 | 92318 |
| 1718728200 | 2290 | 0 | 0.00 | 2300 | 2300 | 2265 | 46647 |
| 1718641800 | 2290 | -60 | -2.55 | 2340 | 2345 | 2290 | 106001 |
| 1718382600 | 2350 | -30 | -1.26 | 2395 | 2395 | 2345 | 20937 |
| 1718296200 | 2380 | 0 | 0.00 | 2395 | 2395 | 2375 | 27354 |
| 1718209800 | 2380 | -10 | -0.42 | 2385 | 2395 | 2360 | 10933 |
| 1718123400 | 2390 | 10 | 0.42 | 2370 | 2390 | 2370 | 177428 |
| 1718037000 | 2380 | 0 | 0.00 | 2375 | 2380 | 2350 | 132391 |
| 1717777800 | 2380 | -20 | -0.83 | 2400 | 2400 | 2375 | 13310 |
| 1717691400 | 2400 | 70 | 3.00 | 2400 | 2400 | 2355 | 156847 |
| 1717605000 | 2330 | -70 | -2.92 | 2420 | 2420 | 2330 | 13226 |
| 1717518600 | 2400 | -70 | -2.83 | 2465 | 2510 | 2400 | 45410 |
| 1717432200 | 2470 | 10 | 0.41 | 2440 | 2470 | 2440 | 21397 |
| 1717173000 | 2460 | 60 | 2.50 | 2375 | 2460 | 2370 | 190786 |
| 1717086600 | 2400 | 110 | 4.80 | 2285 | 2400 | 2285 | 79844 |
| 1717000200 | 2290 | 0 | 0.00 | 2280 | 2290 | 2275 | 67182 |
| 1716913800 | 2290 | 60 | 2.69 | 2220 | 2290 | 2220 | 80953 |
| 1716568200 | 2230 | -20 | -0.89 | 2215 | 2230 | 2205 | 45268 |
| 1716481800 | 2250 | 40 | 1.81 | 2215 | 2250 | 2215 | 11245 |
| 1716395400 | 2210 | 20 | 0.91 | 2225 | 2230 | 2210 | 40701 |
| 1716309000 | 2190 | 10 | 0.46 | 2190 | 2195 | 2190 | 141468 |
| 1716222600 | 2180 | 40 | 1.87 | 2230 | 2230 | 2175 | 101110 |
| 1715963400 | 2140 | -60 | -2.73 | 2215 | 2220 | 2140 | 48496 |
| 1715877000 | 2200 | -30 | -1.35 | 2230 | 2230 | 2200 | 267142 |
| 1715790600 | 2230 | 0 | 0.00 | 2230 | 2235 | 2230 | 27453 |
| 1715704200 | 2230 | 20 | 0.90 | 2250 | 2250 | 2225 | 91785 |
| 1715617800 | 2210 | -30 | -1.34 | 2255 | 2255 | 2210 | 16117 |
| 1715358600 | 2240 | -60 | -2.61 | 2295 | 2295 | 2240 | 46155 |
| 1715272200 | 2300 | -60 | -2.54 | 2370 | 2370 | 2295 | 19977 |
| 1715185800 | 2360 | -20 | -0.84 | 2385 | 2385 | 2355 | 59198 |
| 1715099400 | 2380 | 80 | 3.48 | 2340 | 2380 | 2340 | 169777 |
| 1714753800 | 2300 | 20 | 0.88 | 2275 | 2340 | 2265 | 114400 |
| 1714667400 | 2280 | 40 | 1.79 | 2230 | 2285 | 2230 | 77549 |
| 1714581000 | 2240 | 110 | 5.16 | 2160 | 2240 | 2160 | 292113 |
| 1714494600 | 2130 | -50 | -2.29 | 2165 | 2180 | 2120 | 87103 |
| 1714408200 | 2180 | 20 | 0.93 | 2225 | 2225 | 2175 | 64054 |
| 1714149000 | 2160 | -80 | -3.57 | 2250 | 2250 | 2160 | 75213 |
| 1714062600 | 2240 | -50 | -2.18 | 2275 | 2275 | 2240 | 60888 |
| 1713976200 | 2290 | 60 | 2.69 | 2210 | 2290 | 2210 | 82768 |
| 1713889800 | 2230 | -10 | -0.45 | 2210 | 2230 | 2210 | 15873 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
