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 | 14 | 1.75 | 800 | 822 | 798 | 215239 | 814.57243529 | DE |
| 4 | -11 | -1.33333333333 | 825 | 836 | 798 | 189313 | 812.77080554 | DE |
| 12 | -49 | -5.67786790267 | 863 | 872 | 798 | 199482 | 838.57750583 | DE |
| 26 | -63 | -7.18358038769 | 877 | 908 | 798 | 201362 | 854.86438106 | DE |
| 52 | -9 | -1.09356014581 | 823 | 908 | 798 | 184834 | 849.24232452 | DE |
| 156 | -75 | -8.43644544432 | 889 | 935 | 715 | 179084 | 841.79522939 | DE |
| 260 | -44 | -5.12820512821 | 858 | 958 | 552 | 159963 | 840.46271987 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732815000 | 814 | 1 | 0.12 | 817 | 817 | 814 | 137791 |
| 1732728600 | 813 | -5 | -0.61 | 814 | 814 | 812 | 231574 |
| 1732642200 | 818 | -4 | -0.49 | 819 | 819 | 815 | 137123 |
| 1732555800 | 822 | 9 | 1.11 | 819 | 822 | 815 | 266566 |
| 1732296600 | 813 | 9 | 1.12 | 805 | 817 | 805 | 286214 |
| 1732210200 | 804 | 4 | 0.50 | 800 | 806 | 798 | 154718 |
| 1732123800 | 800 | -3 | -0.37 | 808 | 808 | 799 | 470578 |
| 1732037400 | 803 | -2 | -0.25 | 804 | 804 | 798 | 170000 |
| 1731951000 | 805 | 0 | 0.00 | 805 | 806 | 799 | 269363 |
| 1731691800 | 805 | -1 | -0.12 | 804 | 807 | 804 | 145276 |
| 1731605400 | 806 | -8 | -0.98 | 803 | 810 | 801 | 201101 |
| 1731519000 | 814 | 1 | 0.12 | 814 | 816 | 810 | 157643 |
| 1731432600 | 813 | -12 | -1.45 | 820 | 820 | 813 | 117692 |
| 1731346200 | 825 | 5 | 0.61 | 826 | 826 | 822 | 127642 |
| 1731087000 | 820 | -3 | -0.36 | 818 | 820 | 815 | 150741 |
| 1731000600 | 823 | 9 | 1.11 | 817 | 823 | 814 | 162856 |
| 1730914200 | 814 | -3 | -0.37 | 835 | 836 | 813 | 184576 |
| 1730827800 | 817 | -10 | -1.21 | 827 | 827 | 817 | 143470 |
| 1730741400 | 827 | -3 | -0.36 | 827 | 829 | 827 | 122231 |
| 1730482200 | 830 | 11 | 1.34 | 819 | 830 | 818 | 128926 |
| 1730395800 | 819 | -8 | -0.97 | 825 | 825 | 812 | 157962 |
| 1730309400 | 827 | -1 | -0.12 | 824 | 834 | 824 | 156333 |
| 1730223000 | 828 | -11 | -1.31 | 839 | 839 | 828 | 219656 |
| 1730136600 | 839 | -4 | -0.47 | 842 | 842 | 838 | 186271 |
| 1729873800 | 843 | 0 | 0.00 | 842 | 845 | 841 | 121967 |
| 1729787400 | 843 | 6 | 0.72 | 842 | 845 | 840 | 146687 |
| 1729701000 | 837 | -7 | -0.83 | 841 | 841 | 836 | 104820 |
| 1729614600 | 844 | -3 | -0.35 | 841 | 844 | 839 | 348055 |
| 1729528200 | 847 | -6 | -0.70 | 849 | 851 | 844 | 152195 |
| 1729269000 | 853 | 4 | 0.47 | 848 | 853 | 846 | 118380 |
| 1729182600 | 849 | 10 | 1.19 | 843 | 849 | 843 | 222455 |
| 1729096200 | 839 | 4 | 0.48 | 844 | 845 | 836 | 288318 |
| 1729009800 | 835 | -5 | -0.60 | 839 | 839 | 834 | 185581 |
| 1728923400 | 840 | 2 | 0.24 | 833 | 841 | 833 | 273971 |
| 1728664200 | 838 | 0 | 0.00 | 837 | 839 | 834 | 213376 |
| 1728577800 | 838 | -4 | -0.48 | 844 | 844 | 837 | 145685 |
| 1728491400 | 842 | 3 | 0.36 | 842 | 845 | 840 | 142172 |
| 1728405000 | 839 | -11 | -1.29 | 844 | 845 | 838 | 152357 |
| 1728318600 | 850 | 0 | 0.00 | 854 | 854 | 847 | 173383 |
| 1728059400 | 850 | -4 | -0.47 | 850 | 853 | 848 | 355892 |
| 1727973000 | 854 | 1 | 0.12 | 855 | 855 | 850 | 136297 |
| 1727886600 | 853 | -5 | -0.58 | 860 | 860 | 851 | 218263 |
| 1727800200 | 858 | -3 | -0.35 | 864 | 864 | 856 | 152361 |
| 1727713800 | 861 | -6 | -0.69 | 866 | 866 | 859 | 304756 |
| 1727454600 | 867 | 9 | 1.05 | 862 | 867 | 857 | 189837 |
| 1727368200 | 858 | 6 | 0.70 | 862 | 862 | 854 | 202905 |
| 1727281800 | 852 | 1 | 0.12 | 846 | 856 | 846 | 230589 |
| 1727195400 | 851 | -2 | -0.23 | 864 | 867 | 849 | 135624 |
| 1727109000 | 853 | -1 | -0.12 | 854 | 858 | 851 | 243783 |
| 1726849800 | 854 | -15 | -1.73 | 860 | 860 | 852 | 286405 |
| 1726763400 | 869 | 9 | 1.05 | 870 | 872 | 862 | 191486 |
| 1726677000 | 860 | -4 | -0.46 | 865 | 865 | 856 | 148102 |
| 1726590600 | 864 | 1 | 0.12 | 869 | 871 | 864 | 135259 |
| 1726504200 | 863 | 3 | 0.35 | 864 | 865 | 858 | 253934 |
| 1726245000 | 860 | 7 | 0.82 | 860 | 863 | 857 | 172677 |
| 1726158600 | 853 | 3 | 0.35 | 858 | 864 | 852 | 215678 |
| 1726072200 | 850 | -9 | -1.05 | 856 | 857 | 848 | 262357 |
| 1725985800 | 859 | -1 | -0.12 | 852 | 861 | 852 | 192571 |
| 1725899400 | 860 | 12 | 1.42 | 857 | 860 | 854 | 434796 |
| 1725640200 | 848 | -9 | -1.05 | 856 | 860 | 848 | 235613 |
| 1725553800 | 857 | -5 | -0.58 | 863 | 863 | 857 | 128396 |
| 1725467400 | 862 | -2 | -0.23 | 854 | 863 | 854 | 348976 |
| 1725381000 | 864 | -8 | -0.92 | 873 | 876 | 863 | 286625 |
| 1725294600 | 872 | -4 | -0.46 | 881 | 881 | 872 | 142757 |
| 1725035400 | 876 | 1 | 0.11 | 881 | 881 | 872 | 258593 |
| 1724949000 | 875 | 5 | 0.57 | 879 | 879 | 870 | 184817 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
