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 | -50 | -3.89105058366 | 1285 | 1285 | 1200 | 26977 | 1232.5954688 | DE |
| 4 | -215 | -14.8275862069 | 1450 | 1450 | 1200 | 39176 | 1334.64512712 | DE |
| 12 | -170 | -12.0996441281 | 1405 | 1640 | 1200 | 30674 | 1380.55316629 | DE |
| 26 | -115 | -8.51851851852 | 1350 | 1640 | 1200 | 24056 | 1352.84733419 | DE |
| 52 | 110 | 9.77777777778 | 1125 | 1640 | 1060 | 22434 | 1326.00502212 | DE |
| 156 | 315 | 34.2391304348 | 920 | 1640 | 795 | 21901 | 1066.18055397 | DE |
| 260 | 340 | 37.9888268156 | 895 | 1640 | 515 | 21607 | 953.05958327 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 1235 | 5 | 0.41 | 1230 | 1250 | 1220 | 27343 |
| 1732210200 | 1230 | 20 | 1.65 | 1210 | 1230 | 1210 | 36639 |
| 1732123800 | 1210 | -15 | -1.22 | 1230 | 1245 | 1200 | 29795 |
| 1732037400 | 1225 | -20 | -1.61 | 1220 | 1245 | 1220 | 29427 |
| 1731951000 | 1245 | -20 | -1.58 | 1220 | 1260 | 1220 | 13639 |
| 1731691800 | 1265 | -20 | -1.56 | 1285 | 1285 | 1255 | 25387 |
| 1731605400 | 1285 | 35 | 2.80 | 1250 | 1290 | 1230 | 16397 |
| 1731519000 | 1250 | -35 | -2.72 | 1285 | 1285 | 1250 | 19362 |
| 1731432600 | 1285 | -20 | -1.53 | 1305 | 1305 | 1275 | 30814 |
| 1731346200 | 1305 | -5 | -0.38 | 1310 | 1315 | 1305 | 24202 |
| 1731087000 | 1310 | -20 | -1.50 | 1320 | 1330 | 1305 | 50437 |
| 1731000600 | 1330 | -20 | -1.48 | 1390 | 1390 | 1325 | 29372 |
| 1730914200 | 1350 | 0 | 0.00 | 1355 | 1360 | 1335 | 31864 |
| 1730827800 | 1350 | -30 | -2.17 | 1395 | 1395 | 1340 | 92809 |
| 1730741400 | 1380 | -15 | -1.08 | 1390 | 1395 | 1370 | 40312 |
| 1730482200 | 1395 | 10 | 0.72 | 1385 | 1400 | 1385 | 89719 |
| 1730395800 | 1385 | 20 | 1.47 | 1390 | 1390 | 1345 | 51476 |
| 1730309400 | 1365 | -5 | -0.36 | 1375 | 1380 | 1345 | 35970 |
| 1730223000 | 1370 | -30 | -2.14 | 1390 | 1395 | 1365 | 66896 |
| 1730136600 | 1400 | -5 | -0.36 | 1400 | 1430 | 1385 | 43318 |
| 1729873800 | 1405 | -25 | -1.75 | 1450 | 1450 | 1405 | 25685 |
| 1729787400 | 1430 | 25 | 1.78 | 1430 | 1450 | 1410 | 79974 |
| 1729701000 | 1405 | -30 | -2.09 | 1420 | 1445 | 1405 | 73523 |
| 1729614600 | 1435 | -30 | -2.05 | 1465 | 1475 | 1420 | 65987 |
| 1729528200 | 1465 | -50 | -3.30 | 1605 | 1640 | 1465 | 207517 |
| 1729269000 | 1515 | 50 | 3.41 | 1475 | 1515 | 1475 | 18098 |
| 1729182600 | 1465 | 10 | 0.69 | 1450 | 1475 | 1440 | 15854 |
| 1729096200 | 1455 | 10 | 0.69 | 1450 | 1465 | 1445 | 14681 |
| 1729009800 | 1445 | 10 | 0.70 | 1440 | 1455 | 1440 | 8694 |
| 1728923400 | 1435 | -15 | -1.03 | 1450 | 1450 | 1430 | 13864 |
| 1728664200 | 1450 | 0 | 0.00 | 1455 | 1455 | 1435 | 18065 |
| 1728577800 | 1450 | 10 | 0.69 | 1440 | 1460 | 1430 | 39051 |
| 1728491400 | 1440 | 25 | 1.77 | 1400 | 1440 | 1400 | 16466 |
| 1728405000 | 1415 | 0 | 0.00 | 1415 | 1415 | 1405 | 6783 |
| 1728318600 | 1415 | 10 | 0.71 | 1410 | 1415 | 1405 | 9774 |
| 1728059400 | 1405 | -15 | -1.06 | 1390 | 1415 | 1390 | 14719 |
| 1727973000 | 1420 | 25 | 1.79 | 1425 | 1430 | 1400 | 16616 |
| 1727886600 | 1395 | -60 | -4.12 | 1470 | 1470 | 1385 | 31521 |
| 1727800200 | 1455 | -10 | -0.68 | 1470 | 1525 | 1440 | 27342 |
| 1727713800 | 1465 | 80 | 5.78 | 1400 | 1525 | 1395 | 45828 |
| 1727454600 | 1385 | 15 | 1.09 | 1365 | 1395 | 1365 | 10860 |
| 1727368200 | 1370 | 25 | 1.86 | 1355 | 1370 | 1350 | 24874 |
| 1727281800 | 1345 | 10 | 0.75 | 1370 | 1370 | 1340 | 39109 |
| 1727195400 | 1335 | -20 | -1.48 | 1360 | 1365 | 1335 | 6311 |
| 1727109000 | 1355 | 5 | 0.37 | 1355 | 1375 | 1355 | 55583 |
| 1726849800 | 1350 | 0 | 0.00 | 1350 | 1350 | 1345 | 6197 |
| 1726763400 | 1350 | 15 | 1.12 | 1340 | 1370 | 1340 | 14977 |
| 1726677000 | 1335 | 0 | 0.00 | 1345 | 1345 | 1335 | 9889 |
| 1726590600 | 1335 | 5 | 0.38 | 1335 | 1350 | 1335 | 20571 |
| 1726504200 | 1330 | 5 | 0.38 | 1310 | 1350 | 1310 | 22709 |
| 1726245000 | 1325 | 0 | 0.00 | 1325 | 1335 | 1325 | 3834 |
| 1726158600 | 1325 | -10 | -0.75 | 1330 | 1365 | 1320 | 38329 |
| 1726072200 | 1335 | -10 | -0.74 | 1330 | 1360 | 1330 | 4577 |
| 1725985800 | 1345 | -10 | -0.74 | 1355 | 1360 | 1345 | 23130 |
| 1725899400 | 1355 | 5 | 0.37 | 1335 | 1365 | 1335 | 8228 |
| 1725640200 | 1350 | -20 | -1.46 | 1360 | 1370 | 1335 | 13126 |
| 1725553800 | 1370 | 0 | 0.00 | 1385 | 1390 | 1370 | 6392 |
| 1725467400 | 1370 | -15 | -1.08 | 1390 | 1390 | 1370 | 4021 |
| 1725381000 | 1385 | -25 | -1.77 | 1440 | 1440 | 1370 | 6890 |
| 1725294600 | 1410 | -35 | -2.42 | 1490 | 1490 | 1395 | 10223 |
| 1725035400 | 1445 | 0 | 0.00 | 1405 | 1460 | 1405 | 8520 |
| 1724949000 | 1445 | -20 | -1.37 | 1475 | 1475 | 1415 | 15026 |
| 1724862600 | 1465 | 0 | 0.00 | 1520 | 1520 | 1450 | 10123 |
| 1724776200 | 1465 | 5 | 0.34 | 1470 | 1510 | 1420 | 17927 |
| 1724430600 | 1460 | 170 | 13.18 | 1290 | 1530 | 1290 | 96494 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
