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 | -59 | -2.11621233859 | 2788 | 2811 | 2704 | 2139939 | 2740.54987923 | DE |
| 4 | 30 | 1.11152278622 | 2699 | 2858 | 2686 | 2321820 | 2777.18736611 | DE |
| 12 | 172 | 6.72663277278 | 2557 | 2897 | 2521 | 2564314 | 2703.31132353 | DE |
| 26 | 526 | 23.8765320018 | 2203 | 2897 | 2139 | 2390489 | 2548.8087139 | DE |
| 52 | 999 | 57.7456647399 | 1730 | 2897 | 1676.5 | 2406619 | 2254.82147782 | DE |
| 156 | 1125 | 70.1371571072 | 1604 | 2897 | 1553.5 | 2414294 | 1989.75342595 | DE |
| 260 | 1421 | 108.639143731 | 1308 | 2897 | 1203 | 2249285 | 1820.01552672 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742578200 | 2734 | 13 | 0.48 | 2736 | 2736 | 2709 | 5576000 |
| 1742491800 | 2721 | -13 | -0.48 | 2741 | 2750 | 2709 | 1204453 |
| 1742405400 | 2734 | -11 | -0.40 | 2738 | 2755 | 2732 | 1063678 |
| 1742319000 | 2745 | -37 | -1.33 | 2791 | 2811 | 2745 | 1387229 |
| 1742232600 | 2782 | -3 | -0.11 | 2788 | 2789 | 2760 | 1468335 |
| 1741973400 | 2785 | -3 | -0.11 | 2791 | 2796 | 2758 | 772622 |
| 1741887000 | 2788 | 51 | 1.86 | 2739 | 2790 | 2734 | 1166405 |
| 1741800600 | 2737 | -36 | -1.30 | 2775 | 2782 | 2737 | 3188856 |
| 1741714200 | 2773 | 10 | 0.36 | 2763 | 2793 | 2760 | 1254844 |
| 1741627800 | 2763 | -17 | -0.61 | 2776 | 2778 | 2757 | 2841809 |
| 1741368600 | 2780 | 29 | 1.05 | 2750 | 2780 | 2732 | 934629 |
| 1741282200 | 2751 | -17 | -0.61 | 2756 | 2762 | 2698 | 1460835 |
| 1741195800 | 2768 | -56 | -1.98 | 2787 | 2793 | 2757 | 2588361 |
| 1741109400 | 2824 | 3 | 0.11 | 2830 | 2858 | 2817 | 6229649 |
| 1741023000 | 2821 | 26 | 0.93 | 2793 | 2822 | 2780 | 7421223 |
| 1740763800 | 2795 | 9 | 0.32 | 2781 | 2809 | 2780 | 1799899 |
| 1740677400 | 2786 | -1 | -0.04 | 2769 | 2795 | 2769 | 1324436 |
| 1740591000 | 2787 | 23 | 0.83 | 2760 | 2789 | 2753 | 1815389 |
| 1740504600 | 2764 | 21 | 0.77 | 2737 | 2774 | 2722 | 1362409 |
| 1740418200 | 2743 | 59 | 2.20 | 2699 | 2743 | 2686 | 1575342 |
| 1740159000 | 2684 | -57 | -2.08 | 2736 | 2741 | 2648 | 5106707 |
| 1740072600 | 2741 | -37 | -1.33 | 2728 | 2741 | 2683 | 2025772 |
| 1739986200 | 2778 | 4 | 0.14 | 2769 | 2783 | 2749 | 1091846 |
| 1739899800 | 2774 | -6 | -0.22 | 2778 | 2781 | 2745 | 1963582 |
| 1739813400 | 2780 | -12 | -0.43 | 2790 | 2800 | 2770 | 1580454 |
| 1739554200 | 2792 | -22 | -0.78 | 2819 | 2821 | 2784 | 1248559 |
| 1739467800 | 2814 | -70 | -2.43 | 2822 | 2839 | 2781 | 3758703 |
| 1739381400 | 2884 | 7 | 0.24 | 2885 | 2897 | 2852 | 1609916 |
| 1739295000 | 2877 | 20 | 0.70 | 2869 | 2887 | 2856 | 1987375 |
| 1739208600 | 2857 | 29 | 1.03 | 2827 | 2858 | 2827 | 1862498 |
| 1738949400 | 2828 | 3 | 0.11 | 2818 | 2835 | 2814 | 6578955 |
| 1738863000 | 2825 | 55 | 1.99 | 2776 | 2833 | 2776 | 1386438 |
| 1738776600 | 2770 | 28 | 1.02 | 2733 | 2778 | 2729 | 1305028 |
| 1738690200 | 2742 | 1 | 0.04 | 2738 | 2753 | 2724 | 1507683 |
| 1738603800 | 2741 | 20 | 0.74 | 2714 | 2743 | 2714 | 851436 |
| 1738344600 | 2721 | 25 | 0.93 | 2700 | 2721 | 2689 | 1822069 |
| 1738258200 | 2696 | 34 | 1.28 | 2662 | 2700 | 2660 | 974532 |
| 1738171800 | 2662 | -8 | -0.30 | 2667 | 2675 | 2655 | 1489755 |
| 1738085400 | 2670 | 5 | 0.19 | 2666 | 2674 | 2651 | 2590836 |
| 1737999000 | 2665 | 36 | 1.37 | 2650 | 2693 | 2649 | 1148300 |
| 1737739800 | 2629 | 2 | 0.08 | 2619 | 2654 | 2586 | 2041749 |
| 1737653400 | 2627 | 25 | 0.96 | 2608 | 2641 | 2606 | 1104592 |
| 1737567000 | 2602 | -3 | -0.12 | 2615 | 2623 | 2592 | 2710577 |
| 1737480600 | 2605 | 5 | 0.19 | 2602 | 2614 | 2591 | 1947656 |
| 1737394200 | 2600 | -2 | -0.08 | 2603 | 2621 | 2594 | 2585755 |
| 1737135000 | 2602 | 5 | 0.19 | 2608 | 2613 | 2589 | 3297392 |
| 1737048600 | 2597 | 17 | 0.66 | 2583 | 2597 | 2571 | 1182575 |
| 1736962200 | 2580 | -15 | -0.58 | 2606 | 2609 | 2521 | 1581970 |
| 1736875800 | 2595 | 16 | 0.62 | 2557 | 2595 | 2536 | 2031920 |
| 1736789400 | 2579 | -30 | -1.15 | 2601 | 2604 | 2566 | 4722676 |
| 1736530200 | 2609 | -24 | -0.91 | 2632 | 2649 | 2585 | 2604271 |
| 1736443800 | 2633 | 9 | 0.34 | 2626 | 2645 | 2616 | 2756806 |
| 1736357400 | 2624 | 17 | 0.65 | 2603 | 2630 | 2603 | 909431 |
| 1736271000 | 2607 | -11 | -0.42 | 2609 | 2623 | 2575 | 2691256 |
| 1736184600 | 2618 | 14 | 0.54 | 2620 | 2621 | 2574 | 13535716 |
| 1735925400 | 2604 | 18 | 0.70 | 2587 | 2612 | 2584 | 13112295 |
| 1735839000 | 2586 | 33 | 1.29 | 2565 | 2586 | 2550 | 2614439 |
| 1735666200 | 2553 | 2 | 0.08 | 2543 | 2560 | 2543 | 529288 |
| 1735579800 | 2551 | -13 | -0.51 | 2557 | 2563 | 2549 | 1007313 |
| 1735320600 | 2564 | 4 | 0.16 | 2563 | 2572 | 2553 | 714752 |
| 1735061400 | 2560 | -5 | -0.19 | 2567 | 2573 | 2555 | 395000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
