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 | -56 | -2.5 | 2240 | 2251 | 2160 | 2709915 | 2181.08236768 | DE |
| 4 | 32 | 1.48698884758 | 2152 | 2265 | 2137 | 1984583 | 2196.70100145 | DE |
| 12 | 164 | 8.11881188119 | 2020 | 2265 | 2007 | 1889337 | 2143.82939973 | DE |
| 26 | 454 | 26.2427745665 | 1730 | 2265 | 1676.5 | 2422876 | 1962.4620319 | DE |
| 52 | 446.5 | 25.6978417266 | 1737.5 | 2265 | 1553.5 | 2520649 | 1869.70066265 | DE |
| 156 | 637 | 41.1764705882 | 1547 | 2265 | 1434.5 | 2323821 | 1844.16321552 | DE |
| 260 | 82 | 3.90104662226 | 2102 | 2265 | 1203 | 2368402 | 1730.66305001 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727109000 | 2202 | 32 | 1.47 | 2176 | 2202 | 2175 | 825842 |
| 1726849800 | 2170 | 0 | 0.00 | 2175 | 2178 | 2160 | 4604035 |
| 1726763400 | 2170 | -14 | -0.64 | 2192 | 2192 | 2162 | 2000846 |
| 1726677000 | 2184 | -26 | -1.18 | 2202 | 2215 | 2184 | 4654602 |
| 1726590600 | 2210 | -31 | -1.38 | 2240 | 2251 | 2209 | 1464250 |
| 1726504200 | 2241 | -3 | -0.13 | 2224 | 2251 | 2224 | 1405923 |
| 1726245000 | 2244 | -3 | -0.13 | 2241 | 2257 | 2232 | 1301214 |
| 1726158600 | 2247 | 7 | 0.31 | 2252 | 2265 | 2237 | 2990567 |
| 1726072200 | 2240 | -17 | -0.75 | 2259 | 2264 | 2233 | 1470305 |
| 1725985800 | 2257 | 0 | 0.00 | 2250 | 2260 | 2248 | 1009273 |
| 1725899400 | 2257 | 28 | 1.26 | 2247 | 2257 | 2230 | 976539 |
| 1725640200 | 2229 | 8 | 0.36 | 2215 | 2229 | 2197 | 1408574 |
| 1725553800 | 2221 | -8 | -0.36 | 2225 | 2238 | 2213 | 1697978 |
| 1725467400 | 2229 | 36 | 1.64 | 2182 | 2229 | 2181 | 1212731 |
| 1725381000 | 2193 | 9 | 0.41 | 2181 | 2195 | 2174 | 2451580 |
| 1725294600 | 2184 | 4 | 0.18 | 2185 | 2193 | 2180 | 828746 |
| 1725035400 | 2180 | 15 | 0.69 | 2175 | 2183 | 2169 | 1597040 |
| 1724949000 | 2165 | 6 | 0.28 | 2160 | 2172 | 2149 | 993806 |
| 1724862600 | 2159 | 7 | 0.33 | 2162 | 2167 | 2138 | 1384510 |
| 1724776200 | 2152 | 9 | 0.42 | 2152 | 2155 | 2137 | 5413307 |
| 1724430600 | 2143 | 11 | 0.52 | 2138 | 2149 | 2136 | 2519099 |
| 1724344200 | 2132 | -17 | -0.79 | 2128 | 2138 | 2124 | 951381 |
| 1724257800 | 2149 | 7 | 0.33 | 2142 | 2155 | 2139 | 1869734 |
| 1724171400 | 2142 | -31 | -1.43 | 2170 | 2173 | 2140 | 1217394 |
| 1724085000 | 2173 | 11 | 0.51 | 2161 | 2189 | 2161 | 6628548 |
| 1723825800 | 2162 | -4 | -0.18 | 2162 | 2169 | 2156 | 1761373 |
| 1723739400 | 2166 | -1 | -0.05 | 2169 | 2189 | 2163 | 2215037 |
| 1723653000 | 2167 | 19 | 0.88 | 2155 | 2168 | 2151 | 3091463 |
| 1723566600 | 2148 | 14 | 0.66 | 2136 | 2148 | 2126 | 1278520 |
| 1723480200 | 2134 | 8 | 0.38 | 2126 | 2141 | 2126 | 4920711 |
| 1723221000 | 2126 | -3 | -0.14 | 2131 | 2137 | 2124 | 704778 |
| 1723134600 | 2129 | 3 | 0.14 | 2124 | 2136 | 2112 | 714677 |
| 1723048200 | 2126 | 26 | 1.24 | 2106 | 2133 | 2105 | 1546702 |
| 1722961800 | 2100 | -5 | -0.24 | 2108 | 2114 | 2083 | 1253573 |
| 1722875400 | 2105 | -37 | -1.73 | 2121 | 2124 | 2083 | 1677624 |
| 1722616200 | 2142 | -16 | -0.74 | 2159 | 2173 | 2130 | 1239871 |
| 1722529800 | 2158 | 14 | 0.65 | 2154 | 2175 | 2148 | 1261684 |
| 1722443400 | 2144 | -17 | -0.79 | 2178 | 2179 | 2134 | 1677511 |
| 1722357000 | 2161 | 0 | 0.00 | 2160 | 2165 | 2146 | 1476621 |
| 1722270600 | 2161 | 16 | 0.75 | 2146 | 2166 | 2146 | 1027750 |
| 1722011400 | 2145 | -7 | -0.33 | 2148 | 2151 | 2127 | 1089635 |
| 1721925000 | 2152 | 66 | 3.16 | 2074 | 2152 | 2070 | 1592224 |
| 1721838600 | 2086 | -28 | -1.32 | 2100 | 2114 | 2086 | 2898780 |
| 1721752200 | 2114 | -2 | -0.09 | 2113 | 2128 | 2102 | 2017439 |
| 1721665800 | 2116 | 23 | 1.10 | 2099 | 2120 | 2092 | 737354 |
| 1721406600 | 2093 | -1 | -0.05 | 2078 | 2095 | 2077 | 2052153 |
| 1721320200 | 2094 | 15 | 0.72 | 2096 | 2103 | 2085 | 1048918 |
| 1721233800 | 2079 | 34 | 1.66 | 2051 | 2083 | 2043 | 879677 |
| 1721147400 | 2045 | -13 | -0.63 | 2048 | 2063 | 2043 | 1475904 |
| 1721061000 | 2058 | -27 | -1.29 | 2078 | 2088 | 2051 | 1715888 |
| 1720801800 | 2085 | 12 | 0.58 | 2088 | 2095 | 2073 | 938570 |
| 1720715400 | 2073 | 7 | 0.34 | 2067 | 2087 | 2067 | 1078256 |
| 1720629000 | 2066 | 14 | 0.68 | 2052 | 2069 | 2050 | 4458081 |
| 1720542600 | 2052 | 6 | 0.29 | 2050 | 2068 | 2042 | 5065152 |
| 1720456200 | 2046 | 7 | 0.34 | 2040 | 2061 | 2035 | 1308484 |
| 1720197000 | 2039 | -16 | -0.78 | 2056 | 2064 | 2034 | 1501493 |
| 1720110600 | 2055 | 10 | 0.49 | 2046 | 2072 | 2046 | 795015 |
| 1720024200 | 2045 | 31 | 1.54 | 2028 | 2047 | 2026 | 913756 |
| 1719937800 | 2014 | -14 | -0.69 | 2020 | 2029 | 2007 | 1178367 |
| 1719851400 | 2028 | 4 | 0.20 | 2032 | 2040 | 2020 | 904735 |
| 1719592200 | 2024 | 17 | 0.85 | 2011 | 2032 | 2009 | 2227967 |
| 1719505800 | 2007 | -16 | -0.79 | 2034 | 2050 | 2007 | 1407685 |
| 1719419400 | 2023 | -32 | -1.56 | 2053 | 2057 | 2023 | 1781722 |
| 1719333000 | 2055 | -9 | -0.44 | 2068 | 2077 | 2055 | 2837292 |
| 1719246600 | 2064 | 28 | 1.38 | 2033 | 2074 | 2033 | 4060132 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
