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 | -30 | -2.35663786332 | 1273 | 1280 | 1223 | 202360 | 1256.15025273 | DE |
| 4 | -163 | -11.5931721195 | 1406 | 1410 | 1214 | 262013 | 1305.05763582 | DE |
| 12 | -48 | -3.71804802479 | 1291 | 1497 | 1214 | 275231 | 1365.65568447 | DE |
| 26 | 132 | 11.8811881188 | 1111 | 1497 | 1086 | 265857 | 1279.50259026 | DE |
| 52 | -80 | -6.04686318972 | 1323 | 1497 | 1080 | 316257 | 1257.27224745 | DE |
| 156 | -221 | -15.0956284153 | 1464 | 1730 | 1080 | 354658 | 1392.29145301 | DE |
| 260 | -1153 | -48.121869783 | 2396 | 2660 | 585.5 | 444832 | 1430.8952528 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732642200 | 1243 | -15 | -1.19 | 1231 | 1251 | 1227 | 162418 |
| 1732555800 | 1258 | 5 | 0.40 | 1255 | 1267 | 1237 | 280546 |
| 1732296600 | 1253 | 12 | 0.97 | 1236 | 1266 | 1236 | 154294 |
| 1732210200 | 1241 | -24 | -1.90 | 1264 | 1265 | 1223 | 233093 |
| 1732123800 | 1265 | -2 | -0.16 | 1247 | 1276 | 1247 | 133888 |
| 1732037400 | 1267 | 8 | 0.64 | 1273 | 1280 | 1237 | 258046 |
| 1731951000 | 1259 | 0 | 0.00 | 1286 | 1286 | 1250 | 90937 |
| 1731691800 | 1259 | -1 | -0.08 | 1245 | 1267 | 1245 | 149274 |
| 1731605400 | 1260 | -41 | -3.15 | 1321 | 1321 | 1214 | 636683 |
| 1731519000 | 1301 | 1 | 0.08 | 1295 | 1311 | 1290 | 233897 |
| 1731432600 | 1300 | -25 | -1.89 | 1357 | 1357 | 1292 | 442401 |
| 1731346200 | 1325 | 6 | 0.45 | 1348 | 1348 | 1320 | 104346 |
| 1731087000 | 1319 | -17 | -1.27 | 1353 | 1363 | 1308 | 149034 |
| 1731000600 | 1336 | 31 | 2.38 | 1313 | 1336 | 1306 | 154764 |
| 1730914200 | 1305 | 0 | 0.00 | 1305 | 1347 | 1305 | 175461 |
| 1730827800 | 1305 | -20 | -1.51 | 1352 | 1352 | 1305 | 184987 |
| 1730741400 | 1325 | 3 | 0.23 | 1319 | 1332 | 1316 | 184772 |
| 1730482200 | 1322 | 2 | 0.15 | 1339 | 1339 | 1305 | 239408 |
| 1730395800 | 1320 | -68 | -4.90 | 1390 | 1390 | 1312 | 615488 |
| 1730309400 | 1388 | 2 | 0.14 | 1362 | 1408 | 1362 | 724192 |
| 1730223000 | 1386 | -20 | -1.42 | 1406 | 1410 | 1385 | 202468 |
| 1730136600 | 1406 | 9 | 0.64 | 1396 | 1423 | 1395 | 238906 |
| 1729873800 | 1397 | 7 | 0.50 | 1382 | 1411 | 1379 | 197350 |
| 1729787400 | 1390 | -10 | -0.71 | 1380 | 1406 | 1380 | 161722 |
| 1729701000 | 1400 | -22 | -1.55 | 1402 | 1444 | 1399 | 126975 |
| 1729614600 | 1422 | 25 | 1.79 | 1388 | 1428 | 1384 | 259721 |
| 1729528200 | 1397 | -3 | -0.21 | 1385 | 1416 | 1385 | 227025 |
| 1729269000 | 1400 | 15 | 1.08 | 1389 | 1418 | 1380 | 391774 |
| 1729182600 | 1385 | 5 | 0.36 | 1413 | 1413 | 1376 | 307584 |
| 1729096200 | 1380 | 1 | 0.07 | 1357 | 1392 | 1357 | 695391 |
| 1729009800 | 1379 | -16 | -1.15 | 1365 | 1396 | 1365 | 830271 |
| 1728923400 | 1395 | -5 | -0.36 | 1400 | 1404 | 1383 | 223396 |
| 1728664200 | 1400 | 5 | 0.36 | 1403 | 1407 | 1387 | 167041 |
| 1728577800 | 1395 | -15 | -1.06 | 1416 | 1416 | 1390 | 148665 |
| 1728491400 | 1410 | 4 | 0.28 | 1415 | 1416 | 1402 | 266133 |
| 1728405000 | 1406 | -19 | -1.33 | 1433 | 1433 | 1399 | 244180 |
| 1728318600 | 1425 | -14 | -0.97 | 1404 | 1447 | 1404 | 162782 |
| 1728059400 | 1439 | 27 | 1.91 | 1427 | 1440 | 1418 | 219196 |
| 1727973000 | 1412 | 0 | 0.00 | 1386 | 1426 | 1386 | 581794 |
| 1727886600 | 1412 | -25 | -1.74 | 1448 | 1448 | 1411 | 395112 |
| 1727800200 | 1437 | -21 | -1.44 | 1434 | 1467 | 1427 | 615917 |
| 1727713800 | 1458 | -39 | -2.61 | 1480 | 1494 | 1458 | 212007 |
| 1727454600 | 1497 | 17 | 1.15 | 1483 | 1497 | 1466 | 438610 |
| 1727368200 | 1480 | 35 | 2.42 | 1474 | 1486 | 1451 | 174021 |
| 1727281800 | 1445 | 7 | 0.49 | 1445 | 1461 | 1433 | 127984 |
| 1727195400 | 1438 | 9 | 0.63 | 1435 | 1444 | 1431 | 152348 |
| 1727109000 | 1429 | 29 | 2.07 | 1398 | 1429 | 1389 | 187893 |
| 1726849800 | 1400 | -31 | -2.17 | 1431 | 1431 | 1384 | 395165 |
| 1726763400 | 1431 | 3 | 0.21 | 1446 | 1455 | 1424 | 166244 |
| 1726677000 | 1428 | 19 | 1.35 | 1378 | 1428 | 1378 | 208392 |
| 1726590600 | 1409 | 24 | 1.73 | 1389 | 1419 | 1384 | 202024 |
| 1726504200 | 1385 | -6 | -0.43 | 1391 | 1391 | 1371 | 163840 |
| 1726245000 | 1391 | 34 | 2.51 | 1360 | 1391 | 1349 | 247283 |
| 1726158600 | 1357 | -3 | -0.22 | 1378 | 1378 | 1339 | 323159 |
| 1726072200 | 1360 | 133 | 10.84 | 1330 | 1401 | 1317 | 917249 |
| 1725985800 | 1227 | -3 | -0.24 | 1259 | 1259 | 1219 | 221633 |
| 1725899400 | 1230 | -15 | -1.20 | 1242 | 1247 | 1230 | 196920 |
| 1725640200 | 1245 | -30 | -2.35 | 1306 | 1306 | 1244 | 95646 |
| 1725553800 | 1275 | -15 | -1.16 | 1276 | 1300 | 1260 | 147256 |
| 1725467400 | 1290 | -22 | -1.68 | 1297 | 1304 | 1282 | 126278 |
| 1725381000 | 1312 | 29 | 2.26 | 1291 | 1313 | 1291 | 223170 |
| 1725294600 | 1283 | 0 | 0.00 | 1286 | 1291 | 1264 | 102303 |
| 1725035400 | 1283 | 1 | 0.08 | 1260 | 1297 | 1260 | 322728 |
| 1724949000 | 1282 | 24 | 1.91 | 1261 | 1290 | 1261 | 91866 |
| 1724862600 | 1258 | -16 | -1.26 | 1264 | 1272 | 1258 | 69809 |
| 1724776200 | 1274 | 10 | 0.79 | 1294 | 1294 | 1260 | 184304 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
