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 | 15 | 0.821467688938 | 1826 | 1862 | 1809 | 304051 | 1834.18253636 | DE |
| 4 | 29 | 1.6004415011 | 1812 | 1862 | 1746 | 416778 | 1797.9845106 | DE |
| 12 | 87 | 4.96009122007 | 1754 | 1911 | 1733 | 583045 | 1830.1842615 | DE |
| 26 | 209 | 12.806372549 | 1632 | 1911 | 1613 | 698219 | 1781.61305441 | DE |
| 52 | 198 | 12.051125989 | 1643 | 1911 | 1429 | 576774 | 1691.37962634 | DE |
| 156 | 138 | 8.10334703464 | 1703 | 1911 | 1069 | 587634 | 1552.42708332 | DE |
| 260 | 840.5 | 84.007996002 | 1000.5 | 1911 | 619.8 | 611172 | 1375.43955488 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721752200 | 1841 | 4 | 0.22 | 1843 | 1850 | 1830 | 361518 |
| 1721665800 | 1837 | 19 | 1.05 | 1825 | 1853 | 1822 | 340978 |
| 1721406600 | 1818 | -22 | -1.20 | 1818 | 1833 | 1809 | 244969 |
| 1721320200 | 1840 | 6 | 0.33 | 1842 | 1862 | 1831 | 333490 |
| 1721233800 | 1834 | -4 | -0.22 | 1832 | 1840 | 1823 | 307536 |
| 1721147400 | 1838 | 10 | 0.55 | 1826 | 1843 | 1813 | 293283 |
| 1721061000 | 1828 | -25 | -1.35 | 1839 | 1851 | 1825 | 305181 |
| 1720801800 | 1853 | 26 | 1.42 | 1836 | 1856 | 1831 | 270847 |
| 1720715400 | 1827 | 40 | 2.24 | 1806 | 1831 | 1792 | 309914 |
| 1720629000 | 1787 | 12 | 0.68 | 1779 | 1788 | 1773 | 390228 |
| 1720542600 | 1775 | -18 | -1.00 | 1792 | 1795 | 1771 | 356575 |
| 1720456200 | 1793 | -4 | -0.22 | 1790 | 1810 | 1785 | 263904 |
| 1720197000 | 1797 | -7 | -0.39 | 1810 | 1826 | 1793 | 1573607 |
| 1720110600 | 1804 | 24 | 1.35 | 1786 | 1811 | 1784 | 282087 |
| 1720024200 | 1780 | 11 | 0.62 | 1784 | 1794 | 1776 | 503507 |
| 1719937800 | 1769 | 6 | 0.34 | 1746 | 1769 | 1746 | 332378 |
| 1719851400 | 1763 | -1 | -0.06 | 1777 | 1784 | 1763 | 431955 |
| 1719592200 | 1764 | -19 | -1.07 | 1794 | 1796 | 1763 | 516081 |
| 1719505800 | 1783 | 5 | 0.28 | 1785 | 1795 | 1782 | 318211 |
| 1719419400 | 1778 | -2 | -0.11 | 1791 | 1796 | 1773 | 522749 |
| 1719333000 | 1780 | -40 | -2.20 | 1812 | 1817 | 1765 | 438089 |
| 1719246600 | 1820 | 34 | 1.90 | 1781 | 1824 | 1778 | 451120 |
| 1718987400 | 1786 | -22 | -1.22 | 1804 | 1806 | 1778 | 902115 |
| 1718901000 | 1808 | 19 | 1.06 | 1788 | 1808 | 1783 | 416655 |
| 1718814600 | 1789 | -11 | -0.61 | 1806 | 1806 | 1785 | 331009 |
| 1718728200 | 1800 | 7 | 0.39 | 1807 | 1813 | 1800 | 342502 |
| 1718641800 | 1793 | 12 | 0.67 | 1789 | 1800 | 1780 | 507396 |
| 1718382600 | 1781 | -21 | -1.17 | 1800 | 1800 | 1761 | 489641 |
| 1718296200 | 1802 | -39 | -2.12 | 1842 | 1842 | 1800 | 1172040 |
| 1718209800 | 1841 | 15 | 0.82 | 1837 | 1846 | 1818 | 2535730 |
| 1718123400 | 1826 | -22 | -1.19 | 1860 | 1873 | 1824 | 1291462 |
| 1718037000 | 1848 | -8 | -0.43 | 1834 | 1848 | 1829 | 359209 |
| 1717777800 | 1856 | 16 | 0.87 | 1847 | 1856 | 1820 | 416656 |
| 1717691400 | 1840 | 1 | 0.05 | 1842 | 1853 | 1838 | 512094 |
| 1717605000 | 1839 | -4 | -0.22 | 1852 | 1854 | 1829 | 353268 |
| 1717518600 | 1843 | -27 | -1.44 | 1863 | 1868 | 1840 | 512320 |
| 1717432200 | 1870 | 15 | 0.81 | 1878 | 1892 | 1869 | 372534 |
| 1717173000 | 1855 | -22 | -1.17 | 1877 | 1878 | 1849 | 689421 |
| 1717086600 | 1877 | 20 | 1.08 | 1848 | 1881 | 1846 | 367174 |
| 1717000200 | 1857 | -18 | -0.96 | 1875 | 1877 | 1849 | 2508607 |
| 1716913800 | 1875 | 1 | 0.05 | 1891 | 1891 | 1868 | 346413 |
| 1716568200 | 1874 | -6 | -0.32 | 1863 | 1888 | 1863 | 336619 |
| 1716481800 | 1880 | -12 | -0.63 | 1896 | 1899 | 1879 | 287251 |
| 1716395400 | 1892 | -8 | -0.42 | 1894 | 1904 | 1886 | 281864 |
| 1716309000 | 1900 | -1 | -0.05 | 1889 | 1904 | 1889 | 2698662 |
| 1716222600 | 1901 | 24 | 1.28 | 1883 | 1905 | 1879 | 247184 |
| 1715963400 | 1877 | -5 | -0.27 | 1879 | 1880 | 1861 | 627841 |
| 1715877000 | 1882 | -10 | -0.53 | 1906 | 1911 | 1878 | 496191 |
| 1715790600 | 1892 | 8 | 0.42 | 1891 | 1908 | 1884 | 461252 |
| 1715704200 | 1884 | 16 | 0.86 | 1864 | 1899 | 1862 | 360122 |
| 1715617800 | 1868 | -13 | -0.69 | 1870 | 1889 | 1865 | 341074 |
| 1715358600 | 1881 | 30 | 1.62 | 1853 | 1884 | 1848 | 326233 |
| 1715272200 | 1851 | 5 | 0.27 | 1860 | 1872 | 1838 | 923459 |
| 1715185800 | 1846 | 43 | 2.38 | 1819 | 1846 | 1809 | 544627 |
| 1715099400 | 1803 | 38 | 2.15 | 1788 | 1805 | 1770 | 332277 |
| 1714753800 | 1765 | 6 | 0.34 | 1774 | 1780 | 1754 | 370042 |
| 1714667400 | 1759 | 0 | 0.00 | 1762 | 1765 | 1746 | 396551 |
| 1714581000 | 1759 | 7 | 0.40 | 1754 | 1759 | 1733 | 1122655 |
| 1714494600 | 1752 | -1 | -0.06 | 1754 | 1774 | 1752 | 449754 |
| 1714408200 | 1753 | 7 | 0.40 | 1755 | 1760 | 1737 | 321546 |
| 1714149000 | 1746 | 21 | 1.22 | 1736 | 1753 | 1734 | 340675 |
| 1714062600 | 1725 | -6 | -0.35 | 1716 | 1737 | 1707 | 494451 |
| 1713976200 | 1731 | 8 | 0.46 | 1727 | 1739 | 1718 | 578992 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
