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 | 48 | 4.6332046332 | 1036 | 1094 | 1010 | 21984 | 1038.16735808 | DE |
| 4 | -44 | -3.90070921986 | 1128 | 1144 | 1010 | 23503 | 1079.05855138 | DE |
| 12 | 114 | 11.7525773196 | 970 | 1144 | 861 | 32663 | 1005.65474602 | DE |
| 26 | -42 | -3.73001776199 | 1126 | 1320 | 861 | 32538 | 1071.66555696 | DE |
| 52 | 3 | 0.277520814061 | 1081 | 1366 | 861 | 35390 | 1115.22323012 | DE |
| 156 | -5099 | -82.4680575772 | 6183 | 6205 | 861 | 97151 | 2573.40141188 | DE |
| 260 | -6131 | -84.9757449757 | 7215 | 10050 | 861 | 174151 | 5534.02192541 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726677000 | 1062 | 0 | 0.00 | 1052 | 1062 | 1042 | 11324 |
| 1726590600 | 1062 | 36 | 3.51 | 1028 | 1080 | 1028 | 16997 |
| 1726504200 | 1026 | -12 | -1.16 | 1060 | 1060 | 1024 | 16009 |
| 1726245000 | 1038 | 24 | 2.37 | 1014 | 1038 | 1010 | 46040 |
| 1726158600 | 1014 | -18 | -1.74 | 1036 | 1058 | 1014 | 19550 |
| 1726072200 | 1032 | 14 | 1.38 | 1024 | 1046 | 1022 | 11610 |
| 1725985800 | 1018 | -34 | -3.23 | 1036 | 1048 | 1018 | 9779 |
| 1725899400 | 1052 | 6 | 0.57 | 1034 | 1066 | 1034 | 3510 |
| 1725640200 | 1046 | -24 | -2.24 | 1062 | 1074 | 1046 | 4978 |
| 1725553800 | 1070 | 8 | 0.75 | 1056 | 1084 | 1056 | 15700 |
| 1725467400 | 1062 | -34 | -3.10 | 1070 | 1078 | 1046 | 76362 |
| 1725381000 | 1096 | -14 | -1.26 | 1106 | 1110 | 1086 | 15987 |
| 1725294600 | 1110 | 0 | 0.00 | 1110 | 1126 | 1110 | 12339 |
| 1725035400 | 1110 | 0 | 0.00 | 1108 | 1118 | 1106 | 12364 |
| 1724949000 | 1110 | 12 | 1.09 | 1106 | 1110 | 1092 | 24147 |
| 1724862600 | 1098 | -4 | -0.36 | 1122 | 1122 | 1090 | 16077 |
| 1724776200 | 1102 | -28 | -2.48 | 1122 | 1128 | 1102 | 38850 |
| 1724430600 | 1130 | 10 | 0.89 | 1122 | 1136 | 1114 | 47809 |
| 1724344200 | 1120 | 12 | 1.08 | 1128 | 1144 | 1120 | 47116 |
| 1724257800 | 1108 | 20 | 1.84 | 1090 | 1116 | 1088 | 32108 |
| 1724171400 | 1088 | -14 | -1.27 | 1104 | 1114 | 1088 | 16581 |
| 1724085000 | 1102 | 2 | 0.18 | 1126 | 1126 | 1094 | 18758 |
| 1723825800 | 1100 | 2 | 0.18 | 1088 | 1100 | 1086 | 14927 |
| 1723739400 | 1098 | -6 | -0.54 | 1098 | 1106 | 1086 | 15171 |
| 1723653000 | 1104 | 20 | 1.85 | 1090 | 1110 | 1084 | 44426 |
| 1723566600 | 1084 | -2 | -0.18 | 1088 | 1102 | 1070 | 23716 |
| 1723480200 | 1086 | 4 | 0.37 | 1086 | 1104 | 1082 | 30616 |
| 1723221000 | 1082 | 38 | 3.64 | 1074 | 1106 | 1072 | 87885 |
| 1723134600 | 1044 | 2 | 0.19 | 1028 | 1050 | 1022 | 31758 |
| 1723048200 | 1042 | 107 | 11.44 | 950 | 1060 | 950 | 112609 |
| 1722961800 | 935 | 26 | 2.86 | 920 | 949 | 920 | 63509 |
| 1722875400 | 909 | -30 | -3.19 | 921 | 921 | 861 | 97796 |
| 1722616200 | 939 | -41 | -4.18 | 965 | 965 | 920 | 42475 |
| 1722529800 | 980 | -11 | -1.11 | 997 | 1000 | 970 | 44984 |
| 1722443400 | 991 | 77 | 8.42 | 947 | 1016 | 947 | 151938 |
| 1722357000 | 914 | 18 | 2.01 | 893 | 917 | 889 | 15937 |
| 1722270600 | 896 | -17 | -1.86 | 919 | 919 | 890 | 40828 |
| 1722011400 | 913 | 0 | 0.00 | 900 | 919 | 893 | 28685 |
| 1721925000 | 913 | -2 | -0.22 | 907 | 919 | 890 | 51826 |
| 1721838600 | 915 | -5 | -0.54 | 917 | 956 | 915 | 54243 |
| 1721752200 | 920 | -12 | -1.29 | 938 | 943 | 910 | 40539 |
| 1721665800 | 932 | 17 | 1.86 | 908 | 943 | 908 | 27674 |
| 1721406600 | 915 | -44 | -4.59 | 940 | 940 | 915 | 30407 |
| 1721320200 | 959 | -5 | -0.52 | 948 | 966 | 948 | 26652 |
| 1721233800 | 964 | 10 | 1.05 | 954 | 964 | 937 | 46029 |
| 1721147400 | 954 | -6 | -0.63 | 946 | 957 | 935 | 20064 |
| 1721061000 | 960 | -11 | -1.13 | 962 | 967 | 952 | 9461 |
| 1720801800 | 971 | -9 | -0.92 | 986 | 991 | 964 | 10029 |
| 1720715400 | 980 | 11 | 1.14 | 970 | 985 | 964 | 20714 |
| 1720629000 | 969 | 19 | 2.00 | 950 | 988 | 950 | 32063 |
| 1720542600 | 950 | -17 | -1.76 | 963 | 974 | 943 | 18903 |
| 1720456200 | 967 | -9 | -0.92 | 958 | 989 | 957 | 31554 |
| 1720197000 | 976 | 19 | 1.99 | 976 | 988 | 971 | 18391 |
| 1720110600 | 957 | -7 | -0.73 | 963 | 964 | 943 | 7999 |
| 1720024200 | 964 | 30 | 3.21 | 947 | 969 | 942 | 32451 |
| 1719937800 | 934 | -19 | -1.99 | 938 | 949 | 934 | 27525 |
| 1719851400 | 953 | -2 | -0.21 | 967 | 991 | 953 | 11414 |
| 1719592200 | 955 | -17 | -1.75 | 974 | 975 | 948 | 34816 |
| 1719505800 | 972 | -8 | -0.82 | 970 | 982 | 963 | 13123 |
| 1719419400 | 980 | -46 | -4.48 | 1032 | 1042 | 975 | 28597 |
| 1719333000 | 1026 | -20 | -1.91 | 1042 | 1046 | 1018 | 35289 |
| 1719246600 | 1046 | 14 | 1.36 | 1030 | 1060 | 1030 | 32460 |
| 1718987400 | 1032 | -14 | -1.34 | 1050 | 1050 | 1026 | 16702 |
| 1718901000 | 1046 | 18 | 1.75 | 1022 | 1056 | 1022 | 18662 |
| 1718814600 | 1028 | 14 | 1.38 | 1006 | 1048 | 1006 | 20593 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
