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 | -22 | -1.34146341463 | 1640 | 1658 | 1546 | 62484 | 1595.85338374 | DE |
| 4 | -54 | -3.22966507177 | 1672 | 1694 | 1546 | 69505 | 1632.89599613 | DE |
| 12 | -192 | -10.6077348066 | 1810 | 1820 | 1546 | 63728 | 1670.08885565 | DE |
| 26 | -128 | -7.33104238259 | 1746 | 2005 | 1546 | 73521 | 1765.71724194 | DE |
| 52 | -78 | -4.59905660377 | 1696 | 2005 | 1462 | 77726 | 1702.81162187 | DE |
| 156 | -348 | -17.7009155646 | 1966 | 2245 | 1432 | 79931 | 1813.40588879 | DE |
| 260 | -482 | -22.9523809524 | 2100 | 2245 | 1194 | 76538 | 1768.65457097 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736789400 | 1588 | 2 | 0.13 | 1584 | 1594 | 1572 | 42650 |
| 1736530200 | 1586 | -14 | -0.88 | 1600 | 1612 | 1580 | 47396 |
| 1736443800 | 1600 | 26 | 1.65 | 1552 | 1602 | 1546 | 94694 |
| 1736357400 | 1574 | -40 | -2.48 | 1606 | 1616 | 1564 | 47692 |
| 1736271000 | 1614 | -46 | -2.77 | 1640 | 1658 | 1608 | 79989 |
| 1736184600 | 1660 | 4 | 0.24 | 1632 | 1682 | 1632 | 30029 |
| 1735925400 | 1656 | -12 | -0.72 | 1668 | 1672 | 1656 | 32170 |
| 1735839000 | 1668 | 8 | 0.48 | 1662 | 1676 | 1660 | 29421 |
| 1735666200 | 1660 | 16 | 0.97 | 1684 | 1684 | 1646 | 12468 |
| 1735579800 | 1644 | -14 | -0.84 | 1662 | 1664 | 1644 | 23954 |
| 1735320600 | 1658 | -34 | -2.01 | 1644 | 1678 | 1642 | 25457 |
| 1735061400 | 1692 | 42 | 2.55 | 1688 | 1694 | 1662 | 23572 |
| 1734975000 | 1650 | 6 | 0.36 | 1646 | 1656 | 1634 | 19395 |
| 1734715800 | 1644 | 14 | 0.86 | 1594 | 1644 | 1594 | 375189 |
| 1734629400 | 1630 | -20 | -1.21 | 1634 | 1640 | 1622 | 129012 |
| 1734543000 | 1650 | 12 | 0.73 | 1604 | 1660 | 1604 | 113545 |
| 1734456600 | 1638 | -28 | -1.68 | 1672 | 1676 | 1630 | 54948 |
| 1734370200 | 1666 | 0 | 0.00 | 1672 | 1672 | 1652 | 26763 |
| 1734111000 | 1666 | -22 | -1.30 | 1688 | 1696 | 1664 | 38528 |
| 1734024600 | 1688 | 8 | 0.48 | 1684 | 1708 | 1680 | 30692 |
| 1733938200 | 1680 | -22 | -1.29 | 1704 | 1704 | 1680 | 57819 |
| 1733851800 | 1702 | -4 | -0.23 | 1668 | 1732 | 1668 | 39412 |
| 1733765400 | 1706 | 22 | 1.31 | 1714 | 1714 | 1684 | 68714 |
| 1733506200 | 1684 | 12 | 0.72 | 1674 | 1692 | 1670 | 25700 |
| 1733419800 | 1672 | -6 | -0.36 | 1682 | 1682 | 1658 | 53617 |
| 1733333400 | 1678 | 4 | 0.24 | 1708 | 1708 | 1670 | 37324 |
| 1733247000 | 1674 | 12 | 0.72 | 1660 | 1684 | 1660 | 48265 |
| 1733160600 | 1662 | -6 | -0.36 | 1672 | 1672 | 1650 | 33438 |
| 1732901400 | 1668 | -10 | -0.60 | 1678 | 1678 | 1664 | 22690 |
| 1732815000 | 1678 | 14 | 0.84 | 1672 | 1682 | 1664 | 12408 |
| 1732728600 | 1664 | 12 | 0.73 | 1638 | 1668 | 1638 | 104917 |
| 1732642200 | 1652 | -20 | -1.20 | 1656 | 1668 | 1644 | 28974 |
| 1732555800 | 1672 | -12 | -0.71 | 1686 | 1692 | 1666 | 115975 |
| 1732296600 | 1684 | -2 | -0.12 | 1646 | 1706 | 1646 | 30366 |
| 1732210200 | 1686 | 10 | 0.60 | 1650 | 1688 | 1650 | 20869 |
| 1732123800 | 1676 | -12 | -0.71 | 1660 | 1692 | 1660 | 61920 |
| 1732037400 | 1688 | 4 | 0.24 | 1716 | 1716 | 1676 | 36087 |
| 1731951000 | 1684 | -14 | -0.82 | 1680 | 1696 | 1668 | 26963 |
| 1731691800 | 1698 | 16 | 0.95 | 1666 | 1708 | 1664 | 33204 |
| 1731605400 | 1682 | 34 | 2.06 | 1646 | 1682 | 1646 | 34433 |
| 1731519000 | 1648 | -6 | -0.36 | 1652 | 1664 | 1642 | 55923 |
| 1731432600 | 1654 | -20 | -1.19 | 1662 | 1680 | 1654 | 74874 |
| 1731346200 | 1674 | 14 | 0.84 | 1622 | 1686 | 1622 | 45243 |
| 1731087000 | 1660 | -16 | -0.95 | 1664 | 1670 | 1654 | 22974 |
| 1731000600 | 1676 | 52 | 3.20 | 1602 | 1676 | 1602 | 74460 |
| 1730914200 | 1624 | -18 | -1.10 | 1664 | 1696 | 1614 | 148037 |
| 1730827800 | 1642 | -36 | -2.15 | 1672 | 1674 | 1642 | 146244 |
| 1730741400 | 1678 | -2 | -0.12 | 1716 | 1716 | 1670 | 61019 |
| 1730482200 | 1680 | 16 | 0.96 | 1616 | 1682 | 1616 | 34128 |
| 1730395800 | 1664 | -18 | -1.07 | 1652 | 1680 | 1638 | 75658 |
| 1730309400 | 1682 | -4 | -0.24 | 1680 | 1720 | 1652 | 69476 |
| 1730223000 | 1686 | -42 | -2.43 | 1684 | 1728 | 1664 | 70841 |
| 1730136600 | 1728 | -12 | -0.69 | 1698 | 1758 | 1698 | 131907 |
| 1729873800 | 1740 | 8 | 0.46 | 1748 | 1748 | 1728 | 48153 |
| 1729787400 | 1732 | -20 | -1.14 | 1764 | 1764 | 1732 | 100375 |
| 1729701000 | 1752 | -20 | -1.13 | 1774 | 1774 | 1750 | 63730 |
| 1729614600 | 1772 | -48 | -2.64 | 1810 | 1820 | 1768 | 238775 |
| 1729528200 | 1820 | -32 | -1.73 | 1914 | 1914 | 1816 | 67329 |
| 1729269000 | 1852 | 18 | 0.98 | 1810 | 1852 | 1810 | 101124 |
| 1729182600 | 1834 | -8 | -0.43 | 1800 | 1848 | 1790 | 55736 |
| 1729096200 | 1842 | 20 | 1.10 | 1868 | 1868 | 1828 | 48134 |
| 1729009800 | 1822 | -4 | -0.22 | 1812 | 1848 | 1812 | 116736 |
| 1728923400 | 1826 | 8 | 0.44 | 1814 | 1826 | 1812 | 27593 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
