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 | 150 | 2.83018867925 | 5300 | 5465 | 5270 | 318477 | 5331.36804056 | DE |
| 4 | 115 | 2.15557638238 | 5335 | 5620 | 5270 | 260232 | 5411.10500843 | DE |
| 12 | -185 | -3.28305235138 | 5635 | 5785 | 5030 | 286528 | 5384.57406255 | DE |
| 26 | 185 | 3.51377018044 | 5265 | 5865 | 4828 | 252919 | 5330.27762552 | DE |
| 52 | -98 | -1.76640230714 | 5548 | 6075 | 4828 | 230303 | 5454.81309746 | DE |
| 156 | -900 | -14.1732283465 | 6350 | 6508 | 3992 | 252019 | 5122.2280994 | DE |
| 260 | -884 | -13.9564256394 | 6334 | 7204 | 3463 | 282919 | 5477.84512309 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 5450 | 65 | 1.21 | 5385 | 5465 | 5365 | 259563 |
| 1739467800 | 5385 | 35 | 0.65 | 5395 | 5440 | 5350 | 358052 |
| 1739381400 | 5350 | 30 | 0.56 | 5325 | 5370 | 5295 | 259829 |
| 1739295000 | 5320 | 20 | 0.38 | 5300 | 5340 | 5285 | 235758 |
| 1739208600 | 5300 | -5 | -0.09 | 5310 | 5320 | 5270 | 376942 |
| 1738949400 | 5305 | 25 | 0.47 | 5300 | 5340 | 5270 | 361806 |
| 1738863000 | 5280 | -20 | -0.38 | 5340 | 5355 | 5270 | 183937 |
| 1738776600 | 5300 | -195 | -3.55 | 5465 | 5525 | 5295 | 420313 |
| 1738690200 | 5495 | 5 | 0.09 | 5460 | 5510 | 5460 | 157207 |
| 1738603800 | 5490 | -110 | -1.96 | 5525 | 5575 | 5425 | 332961 |
| 1738344600 | 5600 | 70 | 1.27 | 5545 | 5620 | 5530 | 242188 |
| 1738258200 | 5530 | 45 | 0.82 | 5515 | 5585 | 5495 | 204177 |
| 1738171800 | 5485 | -5 | -0.09 | 5490 | 5535 | 5485 | 175960 |
| 1738085400 | 5490 | 50 | 0.92 | 5465 | 5515 | 5445 | 137618 |
| 1737999000 | 5440 | 5 | 0.09 | 5425 | 5455 | 5390 | 172101 |
| 1737739800 | 5435 | -5 | -0.09 | 5455 | 5505 | 5405 | 310305 |
| 1737653400 | 5440 | -55 | -1.00 | 5495 | 5515 | 5440 | 234321 |
| 1737567000 | 5495 | 40 | 0.73 | 5460 | 5520 | 5435 | 250920 |
| 1737480600 | 5455 | 25 | 0.46 | 5415 | 5485 | 5400 | 372154 |
| 1737394200 | 5430 | 0 | 0.00 | 5430 | 5480 | 5420 | 162681 |
| 1737135000 | 5430 | 135 | 2.55 | 5335 | 5435 | 5325 | 255400 |
| 1737048600 | 5295 | 95 | 1.83 | 5205 | 5315 | 5205 | 363871 |
| 1736962200 | 5200 | 155 | 3.07 | 5110 | 5235 | 5110 | 321310 |
| 1736875800 | 5045 | -40 | -0.79 | 5100 | 5135 | 5030 | 239271 |
| 1736789400 | 5085 | 5 | 0.10 | 5070 | 5110 | 5030 | 312933 |
| 1736530200 | 5080 | -65 | -1.26 | 5135 | 5200 | 5065 | 461684 |
| 1736443800 | 5145 | -15 | -0.29 | 5140 | 5185 | 5085 | 142885 |
| 1736357400 | 5160 | -30 | -0.58 | 5185 | 5215 | 5115 | 253149 |
| 1736271000 | 5190 | -45 | -0.86 | 5240 | 5240 | 5175 | 629716 |
| 1736184600 | 5235 | -20 | -0.38 | 5240 | 5305 | 5160 | 888882 |
| 1735925400 | 5255 | 45 | 0.86 | 5195 | 5255 | 5185 | 177635 |
| 1735839000 | 5210 | 70 | 1.36 | 5160 | 5220 | 5130 | 182033 |
| 1735666200 | 5140 | -10 | -0.19 | 5110 | 5170 | 5110 | 72749 |
| 1735579800 | 5150 | 5 | 0.10 | 5110 | 5150 | 5100 | 196947 |
| 1735320600 | 5145 | -10 | -0.19 | 5160 | 5170 | 5135 | 134109 |
| 1735061400 | 5155 | 0 | 0.00 | 5205 | 5205 | 5155 | 32607 |
| 1734975000 | 5155 | -5 | -0.10 | 5140 | 5180 | 5100 | 109525 |
| 1734715800 | 5160 | -30 | -0.58 | 5155 | 5190 | 5110 | 707051 |
| 1734629400 | 5190 | -110 | -2.08 | 5260 | 5290 | 5170 | 299180 |
| 1734543000 | 5300 | -15 | -0.28 | 5310 | 5335 | 5285 | 287179 |
| 1734456600 | 5315 | -65 | -1.21 | 5325 | 5395 | 5275 | 280654 |
| 1734370200 | 5380 | -75 | -1.37 | 5405 | 5435 | 5325 | 384606 |
| 1734111000 | 5455 | 5 | 0.09 | 5455 | 5470 | 5435 | 197284 |
| 1734024600 | 5450 | 0 | 0.00 | 5445 | 5460 | 5410 | 209415 |
| 1733938200 | 5450 | -100 | -1.80 | 5515 | 5550 | 5450 | 430809 |
| 1733851800 | 5550 | -30 | -0.54 | 5560 | 5580 | 5540 | 113550 |
| 1733765400 | 5580 | 35 | 0.63 | 5580 | 5595 | 5530 | 159931 |
| 1733506200 | 5545 | -90 | -1.60 | 5635 | 5635 | 5545 | 233702 |
| 1733419800 | 5635 | 50 | 0.90 | 5600 | 5635 | 5565 | 317839 |
| 1733333400 | 5585 | -40 | -0.71 | 5625 | 5650 | 5575 | 300481 |
| 1733247000 | 5625 | 0 | 0.00 | 5645 | 5690 | 5620 | 184324 |
| 1733160600 | 5625 | -100 | -1.75 | 5715 | 5750 | 5620 | 171940 |
| 1732901400 | 5725 | -25 | -0.43 | 5730 | 5765 | 5720 | 174656 |
| 1732815000 | 5750 | 60 | 1.05 | 5740 | 5785 | 5720 | 160549 |
| 1732728600 | 5690 | 60 | 1.07 | 5625 | 5700 | 5625 | 356137 |
| 1732642200 | 5630 | -65 | -1.14 | 5675 | 5710 | 5630 | 397047 |
| 1732555800 | 5695 | 80 | 1.42 | 5640 | 5730 | 5615 | 1035350 |
| 1732296600 | 5615 | 25 | 0.45 | 5635 | 5665 | 5600 | 206473 |
| 1732210200 | 5590 | -30 | -0.53 | 5560 | 5595 | 5510 | 633033 |
| 1732123800 | 5620 | -55 | -0.97 | 5670 | 5680 | 5580 | 493997 |
| 1732037400 | 5675 | 80 | 1.43 | 5600 | 5760 | 5600 | 983565 |
| 1731951000 | 5595 | 195 | 3.61 | 5400 | 5595 | 5400 | 651771 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
