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 | 20 | 2.5974025974 | 770 | 816 | 770 | 160955 | 788.43704941 | DE |
| 4 | 3 | 0.381194409149 | 787 | 844 | 744 | 246676 | 799.35351151 | DE |
| 12 | -74 | -8.56481481481 | 864 | 884 | 730 | 288798 | 794.30074258 | DE |
| 26 | -276 | -25.8911819887 | 1066 | 1120 | 726 | 320372 | 835.89292189 | DE |
| 52 | -319 | -28.7646528404 | 1109 | 1288 | 726 | 347382 | 953.88341623 | DE |
| 156 | -723 | -47.7858559154 | 1513 | 1760 | 726 | 280402 | 1148.27272855 | DE |
| 260 | -60 | -7.05882352941 | 850 | 2100 | 460 | 276932 | 1204.78960516 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739899800 | 790 | -8 | -1.00 | 780 | 796 | 780 | 141199 |
| 1739813400 | 798 | 4 | 0.50 | 790 | 806 | 790 | 121137 |
| 1739554200 | 794 | 6 | 0.76 | 775 | 801 | 775 | 203480 |
| 1739467800 | 788 | 10 | 1.29 | 816 | 816 | 779 | 163411 |
| 1739381400 | 778 | -8 | -1.02 | 779 | 794 | 778 | 180879 |
| 1739295000 | 786 | -4 | -0.51 | 770 | 789 | 770 | 135867 |
| 1739208600 | 790 | 9 | 1.15 | 822 | 822 | 777 | 129050 |
| 1738949400 | 781 | -29 | -3.58 | 796 | 814 | 781 | 178372 |
| 1738863000 | 810 | 11 | 1.38 | 793 | 822 | 793 | 152037 |
| 1738776600 | 799 | 3 | 0.38 | 804 | 806 | 790 | 328631 |
| 1738690200 | 796 | -5 | -0.62 | 806 | 807 | 790 | 322544 |
| 1738603800 | 801 | -17 | -2.08 | 805 | 806 | 779 | 469351 |
| 1738344600 | 818 | 3 | 0.37 | 821 | 826 | 810 | 671874 |
| 1738258200 | 815 | 6 | 0.74 | 812 | 828 | 810 | 209880 |
| 1738171800 | 809 | -10 | -1.22 | 820 | 830 | 805 | 277105 |
| 1738085400 | 819 | 25 | 3.15 | 766 | 819 | 766 | 161168 |
| 1737999000 | 794 | -11 | -1.37 | 787 | 798 | 773 | 116439 |
| 1737739800 | 805 | 39 | 5.09 | 744 | 805 | 744 | 198439 |
| 1737653400 | 766 | -27 | -3.40 | 791 | 800 | 766 | 316652 |
| 1737567000 | 793 | -18 | -2.22 | 844 | 844 | 793 | 359438 |
| 1737480600 | 811 | 21 | 2.66 | 787 | 817 | 787 | 237760 |
| 1737394200 | 790 | 0 | 0.00 | 807 | 809 | 785 | 240318 |
| 1737135000 | 790 | 12 | 1.54 | 765 | 790 | 765 | 211235 |
| 1737048600 | 778 | 6 | 0.78 | 775 | 778 | 763 | 128969 |
| 1736962200 | 772 | 32 | 4.32 | 746 | 777 | 746 | 137525 |
| 1736875800 | 740 | 0 | 0.00 | 748 | 754 | 740 | 180821 |
| 1736789400 | 740 | -9 | -1.20 | 746 | 749 | 740 | 183459 |
| 1736530200 | 749 | 10 | 1.35 | 758 | 760 | 736 | 195138 |
| 1736443800 | 739 | -10 | -1.34 | 743 | 749 | 730 | 299267 |
| 1736357400 | 749 | -42 | -5.31 | 800 | 800 | 749 | 188839 |
| 1736271000 | 791 | -11 | -1.37 | 806 | 806 | 786 | 114090 |
| 1736184600 | 802 | 30 | 3.89 | 770 | 814 | 770 | 157958 |
| 1735925400 | 772 | -21 | -2.65 | 770 | 787 | 770 | 122541 |
| 1735839000 | 793 | -16 | -1.98 | 812 | 812 | 791 | 126429 |
| 1735666200 | 809 | 31 | 3.98 | 792 | 810 | 787 | 59326 |
| 1735579800 | 778 | -7 | -0.89 | 784 | 787 | 772 | 119384 |
| 1735320600 | 785 | 11 | 1.42 | 770 | 797 | 770 | 109831 |
| 1735061400 | 774 | 6 | 0.78 | 806 | 806 | 770 | 81267 |
| 1734975000 | 768 | -4 | -0.52 | 747 | 779 | 747 | 172064 |
| 1734715800 | 772 | -8 | -1.03 | 813 | 813 | 761 | 509673 |
| 1734629400 | 780 | -16 | -2.01 | 803 | 803 | 770 | 582709 |
| 1734543000 | 796 | -5 | -0.62 | 804 | 810 | 796 | 153418 |
| 1734456600 | 801 | -10 | -1.23 | 809 | 816 | 798 | 179025 |
| 1734370200 | 811 | -2 | -0.25 | 854 | 854 | 800 | 178453 |
| 1734111000 | 813 | -15 | -1.81 | 800 | 833 | 800 | 670896 |
| 1734024600 | 828 | -11 | -1.31 | 810 | 849 | 810 | 1371112 |
| 1733938200 | 839 | 36 | 4.48 | 820 | 884 | 819 | 885554 |
| 1733851800 | 803 | -10 | -1.23 | 780 | 814 | 780 | 243521 |
| 1733765400 | 813 | -1 | -0.12 | 820 | 828 | 806 | 291044 |
| 1733506200 | 814 | 11 | 1.37 | 803 | 821 | 803 | 176773 |
| 1733419800 | 803 | -2 | -0.25 | 795 | 816 | 795 | 135207 |
| 1733333400 | 805 | 42 | 5.50 | 795 | 813 | 763 | 527906 |
| 1733247000 | 763 | -6 | -0.78 | 779 | 779 | 757 | 503542 |
| 1733160600 | 769 | -7 | -0.90 | 770 | 782 | 767 | 440814 |
| 1732901400 | 776 | -2 | -0.26 | 816 | 816 | 771 | 300371 |
| 1732815000 | 778 | 9 | 1.17 | 798 | 798 | 775 | 560889 |
| 1732728600 | 769 | -48 | -5.88 | 822 | 822 | 767 | 741501 |
| 1732642200 | 817 | -10 | -1.21 | 864 | 864 | 817 | 247077 |
| 1732555800 | 827 | -4 | -0.48 | 865 | 865 | 827 | 417337 |
| 1732296600 | 831 | 11 | 1.34 | 819 | 831 | 809 | 517017 |
| 1732210200 | 820 | 6 | 0.74 | 805 | 821 | 801 | 195251 |
| 1732123800 | 814 | -18 | -2.16 | 873 | 873 | 808 | 260271 |
| 1732037400 | 832 | 2 | 0.24 | 826 | 840 | 821 | 364763 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
