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 | 17 | 0.856423173804 | 1985 | 2066 | 1980 | 324176 | 2025.0981874 | DE |
| 4 | 65 | 3.35570469799 | 1937 | 2066 | 1860 | 334429 | 1975.7987919 | DE |
| 12 | -8 | -0.398009950249 | 2010 | 2066 | 1757 | 431328 | 1903.98508841 | DE |
| 26 | 183 | 10.0604727872 | 1819 | 2090 | 1757 | 382238 | 1921.36413512 | DE |
| 52 | 82 | 4.27083333333 | 1920 | 2165 | 1750 | 412661 | 1917.37069221 | DE |
| 156 | -70 | -3.37837837838 | 2072 | 2222 | 1174.5 | 566943 | 1780.64184088 | DE |
| 260 | 95.5 | 5.00917912405 | 1906.5 | 2766 | 1174.5 | 594819 | 2024.8265086 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736530200 | 2022 | -40 | -1.94 | 2054 | 2066 | 2022 | 176464 |
| 1736443800 | 2062 | 48 | 2.38 | 2026 | 2064 | 2016 | 345386 |
| 1736357400 | 2014 | 2 | 0.10 | 2012 | 2020 | 1995 | 364277 |
| 1736271000 | 2012 | -8 | -0.40 | 2014 | 2022 | 1988 | 551241 |
| 1736184600 | 2020 | 27 | 1.35 | 1985 | 2026 | 1980 | 183512 |
| 1735925400 | 1993 | -21 | -1.04 | 2012 | 2022 | 1983 | 156579 |
| 1735839000 | 2014 | 21 | 1.05 | 1999 | 2018 | 1995 | 217614 |
| 1735666200 | 1993 | 9 | 0.45 | 1967 | 2002 | 1967 | 103513 |
| 1735579800 | 1984 | 2 | 0.10 | 1973 | 1990 | 1968 | 189770 |
| 1735320600 | 1982 | -7 | -0.35 | 1992 | 1999 | 1974 | 281209 |
| 1735061400 | 1989 | 1 | 0.05 | 1989 | 2000 | 1978 | 387164 |
| 1734975000 | 1988 | 35 | 1.79 | 1938 | 1988 | 1932 | 250173 |
| 1734715800 | 1953 | 18 | 0.93 | 1932 | 1959 | 1919 | 801595 |
| 1734629400 | 1935 | 7 | 0.36 | 1915 | 1935 | 1909 | 328983 |
| 1734543000 | 1928 | 13 | 0.68 | 1924 | 1931 | 1906 | 395209 |
| 1734456600 | 1915 | -23 | -1.19 | 1920 | 1936 | 1860 | 763641 |
| 1734370200 | 1938 | 4 | 0.21 | 1937 | 1944 | 1927 | 188963 |
| 1734111000 | 1934 | -20 | -1.02 | 1955 | 1956 | 1919 | 145039 |
| 1734024600 | 1954 | -10 | -0.51 | 1985 | 1985 | 1947 | 191150 |
| 1733938200 | 1964 | 8 | 0.41 | 1955 | 1967 | 1941 | 194058 |
| 1733851800 | 1956 | -2 | -0.10 | 1995 | 1995 | 1947 | 978994 |
| 1733765400 | 1958 | 27 | 1.40 | 1949 | 1961 | 1924 | 203265 |
| 1733506200 | 1931 | -9 | -0.46 | 1940 | 1946 | 1919 | 379905 |
| 1733419800 | 1940 | -15 | -0.77 | 1955 | 1965 | 1934 | 200795 |
| 1733333400 | 1955 | -7 | -0.36 | 1955 | 1967 | 1942 | 454015 |
| 1733247000 | 1962 | 28 | 1.45 | 1933 | 1964 | 1933 | 284178 |
| 1733160600 | 1934 | 10 | 0.52 | 1940 | 1945 | 1918 | 213735 |
| 1732901400 | 1924 | -11 | -0.57 | 1932 | 1947 | 1920 | 282931 |
| 1732815000 | 1935 | -22 | -1.12 | 1963 | 1965 | 1935 | 508777 |
| 1732728600 | 1957 | -8 | -0.41 | 1974 | 1974 | 1951 | 289344 |
| 1732642200 | 1965 | -15 | -0.76 | 1978 | 1988 | 1958 | 200346 |
| 1732555800 | 1980 | 30 | 1.54 | 1964 | 1993 | 1949 | 1705727 |
| 1732296600 | 1950 | 78 | 4.17 | 1900 | 1968 | 1889 | 373142 |
| 1732210200 | 1872 | 27 | 1.46 | 1847 | 1872 | 1821 | 336173 |
| 1732123800 | 1845 | 7 | 0.38 | 1839 | 1852 | 1834 | 414748 |
| 1732037400 | 1838 | 19 | 1.04 | 1823 | 1845 | 1823 | 316982 |
| 1731951000 | 1819 | 3 | 0.17 | 1817 | 1836 | 1800 | 399549 |
| 1731691800 | 1816 | 22 | 1.23 | 1794 | 1816 | 1783 | 409969 |
| 1731605400 | 1794 | -15 | -0.83 | 1804 | 1812 | 1788 | 504124 |
| 1731519000 | 1809 | -17 | -0.93 | 1831 | 1833 | 1807 | 359637 |
| 1731432600 | 1826 | -11 | -0.60 | 1823 | 1838 | 1810 | 405717 |
| 1731346200 | 1837 | 6 | 0.33 | 1837 | 1877 | 1831 | 399711 |
| 1731087000 | 1831 | 30 | 1.67 | 1806 | 1843 | 1805 | 727481 |
| 1731000600 | 1801 | 29 | 1.64 | 1775 | 1801 | 1757 | 3615355 |
| 1730914200 | 1772 | -48 | -2.64 | 1825 | 1855 | 1772 | 410826 |
| 1730827800 | 1820 | -36 | -1.94 | 1839 | 1862 | 1820 | 576266 |
| 1730741400 | 1856 | -17 | -0.91 | 1873 | 1886 | 1847 | 202888 |
| 1730482200 | 1873 | 18 | 0.97 | 1843 | 1888 | 1839 | 457085 |
| 1730395800 | 1855 | -47 | -2.47 | 1900 | 1901 | 1840 | 454783 |
| 1730309400 | 1902 | -18 | -0.94 | 1912 | 1934 | 1899 | 319552 |
| 1730223000 | 1920 | -13 | -0.67 | 1942 | 1942 | 1889 | 415904 |
| 1730136600 | 1933 | -9 | -0.46 | 1941 | 1953 | 1933 | 340267 |
| 1729873800 | 1942 | -7 | -0.36 | 1952 | 1952 | 1928 | 308044 |
| 1729787400 | 1949 | -24 | -1.22 | 1965 | 1975 | 1949 | 280711 |
| 1729701000 | 1973 | -29 | -1.45 | 2002 | 2012 | 1969 | 298311 |
| 1729614600 | 2002 | 5 | 0.25 | 1987 | 2004 | 1980 | 143173 |
| 1729528200 | 1997 | -1 | -0.05 | 2010 | 2022 | 1997 | 197760 |
| 1729269000 | 1998 | -20 | -0.99 | 2014 | 2018 | 1992 | 250587 |
| 1729182600 | 2018 | 16 | 0.80 | 1989 | 2018 | 1982 | 233644 |
| 1729096200 | 2002 | 41 | 2.09 | 1973 | 2006 | 1957 | 256077 |
| 1729009800 | 1961 | 37 | 1.92 | 1937 | 1962 | 1934 | 489758 |
| 1728923400 | 1924 | 25 | 1.32 | 1860 | 1930 | 1860 | 213635 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
