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 | -1 | -0.0330141961043 | 3029 | 3095 | 2935 | 1516667 | 3036.74039172 | DE |
| 4 | -19 | -0.62356416147 | 3047 | 3176 | 2935 | 1644172 | 3024.42535065 | DE |
| 12 | 175 | 6.13389414651 | 2853 | 3180 | 2797 | 2082505 | 3001.36692581 | DE |
| 26 | 658 | 27.7637130802 | 2370 | 3180 | 2307 | 2053404 | 2790.39128074 | DE |
| 52 | 1047 | 52.8520949016 | 1981 | 3180 | 1858.5 | 2150621 | 2428.19672752 | DE |
| 156 | 1736.5 | 134.456058846 | 1291.5 | 3180 | 1042 | 2181131 | 1768.52837244 | DE |
| 260 | 1915.5 | 172.179775281 | 1112.5 | 3180 | 529.8 | 2156306 | 1475.43998835 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 3028 | 35 | 1.17 | 3008 | 3038 | 2993 | 933457 |
| 1721925000 | 2993 | -19 | -0.63 | 2973 | 2999 | 2935 | 2301254 |
| 1721838600 | 3012 | -59 | -1.92 | 3047 | 3047 | 2994 | 785126 |
| 1721752200 | 3071 | -4 | -0.13 | 3080 | 3095 | 3051 | 2035814 |
| 1721665800 | 3075 | 28 | 0.92 | 3057 | 3089 | 3041 | 895913 |
| 1721406600 | 3047 | 3 | 0.10 | 3029 | 3056 | 2968 | 1565226 |
| 1721320200 | 3044 | -24 | -0.78 | 3114 | 3176 | 3044 | 1956154 |
| 1721233800 | 3068 | 7 | 0.23 | 3056 | 3089 | 3044 | 1346071 |
| 1721147400 | 3061 | -6 | -0.20 | 3048 | 3085 | 3042 | 1563951 |
| 1721061000 | 3067 | 51 | 1.69 | 2997 | 3067 | 2992 | 1850706 |
| 1720801800 | 3016 | 24 | 0.80 | 2999 | 3023 | 2984 | 748999 |
| 1720715400 | 2992 | 12 | 0.40 | 2979 | 3000 | 2958 | 1101545 |
| 1720629000 | 2980 | 42 | 1.43 | 2945 | 2989 | 2938 | 2060985 |
| 1720542600 | 2938 | -63 | -2.10 | 3000 | 3010 | 2938 | 2019377 |
| 1720456200 | 3001 | 3 | 0.10 | 2992 | 3040 | 2984 | 1720797 |
| 1720197000 | 2998 | -32 | -1.06 | 3036 | 3046 | 2990 | 1280483 |
| 1720110600 | 3030 | 22 | 0.73 | 3027 | 3054 | 3023 | 1006710 |
| 1720024200 | 3008 | -37 | -1.22 | 3022 | 3028 | 2994 | 2597570 |
| 1719937800 | 3045 | 59 | 1.98 | 2980 | 3063 | 2971 | 1314446 |
| 1719851400 | 2986 | -80 | -2.61 | 3088 | 3096 | 2986 | 1635025 |
| 1719592200 | 3066 | 67 | 2.23 | 3047 | 3117 | 3043 | 3097289 |
| 1719505800 | 2999 | -90 | -2.91 | 3090 | 3091 | 2980 | 3176571 |
| 1719419400 | 3089 | -21 | -0.68 | 3130 | 3133 | 3089 | 1441541 |
| 1719333000 | 3110 | -18 | -0.58 | 3085 | 3116 | 3080 | 2419157 |
| 1719246600 | 3128 | -22 | -0.70 | 3133 | 3163 | 3128 | 7257036 |
| 1718987400 | 3150 | -10 | -0.32 | 3156 | 3180 | 3086 | 8854640 |
| 1718901000 | 3160 | 60 | 1.94 | 3082 | 3160 | 3075 | 1954312 |
| 1718814600 | 3100 | 21 | 0.68 | 3074 | 3105 | 3071 | 1649601 |
| 1718728200 | 3079 | 28 | 0.92 | 3062 | 3085 | 3031 | 3111956 |
| 1718641800 | 3051 | 11 | 0.36 | 3050 | 3075 | 3038 | 998290 |
| 1718382600 | 3040 | 10 | 0.33 | 3027 | 3051 | 2997 | 1434406 |
| 1718296200 | 3030 | -52 | -1.69 | 3065 | 3071 | 3024 | 2534520 |
| 1718209800 | 3082 | 112 | 3.77 | 2985 | 3083 | 2982 | 2305020 |
| 1718123400 | 2970 | 23 | 0.78 | 2958 | 2977 | 2927 | 2279739 |
| 1718037000 | 2947 | 21 | 0.72 | 2901 | 2947 | 2889 | 904821 |
| 1717777800 | 2926 | -26 | -0.88 | 2941 | 2947 | 2904 | 1913529 |
| 1717691400 | 2952 | -7 | -0.24 | 2966 | 2968 | 2922 | 1571862 |
| 1717605000 | 2959 | 17 | 0.58 | 2950 | 2959 | 2926 | 1654842 |
| 1717518600 | 2942 | 16 | 0.55 | 2930 | 2959 | 2915 | 2607500 |
| 1717432200 | 2926 | 63 | 2.20 | 2904 | 2928 | 2887 | 1596375 |
| 1717173000 | 2863 | -22 | -0.76 | 2892 | 2896 | 2847 | 8212244 |
| 1717086600 | 2885 | -6 | -0.21 | 2872 | 2907 | 2864 | 1722796 |
| 1717000200 | 2891 | -31 | -1.06 | 2910 | 2922 | 2887 | 874576 |
| 1716913800 | 2922 | -28 | -0.95 | 2954 | 2962 | 2903 | 1522629 |
| 1716568200 | 2950 | 23 | 0.79 | 2900 | 2963 | 2895 | 770623 |
| 1716481800 | 2927 | 29 | 1.00 | 2904 | 2936 | 2900 | 1932796 |
| 1716395400 | 2898 | -62 | -2.09 | 2955 | 2962 | 2847 | 2348013 |
| 1716309000 | 2960 | -17 | -0.57 | 2963 | 2992 | 2960 | 1322112 |
| 1716222600 | 2977 | 19 | 0.64 | 2959 | 2982 | 2959 | 632496 |
| 1715963400 | 2958 | -19 | -0.64 | 2964 | 2967 | 2936 | 1619982 |
| 1715877000 | 2977 | 11 | 0.37 | 2975 | 2982 | 2957 | 1532986 |
| 1715790600 | 2966 | 16 | 0.54 | 2966 | 2978 | 2939 | 843026 |
| 1715704200 | 2950 | 31 | 1.06 | 2916 | 2955 | 2907 | 2064603 |
| 1715617800 | 2919 | 68 | 2.39 | 2853 | 2924 | 2847 | 2094008 |
| 1715358600 | 2851 | 31 | 1.10 | 2831 | 2864 | 2797 | 2151319 |
| 1715272200 | 2820 | -154 | -5.18 | 2883 | 2898 | 2811 | 3895258 |
| 1715185800 | 2974 | 24 | 0.81 | 2947 | 2979 | 2934 | 1612250 |
| 1715099400 | 2950 | 59 | 2.04 | 2935 | 2968 | 2924 | 1963380 |
| 1714753800 | 2891 | 49 | 1.72 | 2853 | 2891 | 2846 | 1121041 |
| 1714667400 | 2842 | -3 | -0.11 | 2843 | 2853 | 2816 | 1675037 |
| 1714581000 | 2845 | -31 | -1.08 | 2881 | 2881 | 2835 | 425769 |
| 1714494600 | 2876 | 1 | 0.03 | 2891 | 2905 | 2876 | 1282501 |
| 1714408200 | 2875 | -4 | -0.14 | 2887 | 2897 | 2864 | 749728 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
