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 | 10 | 0.554323725055 | 1804 | 1850 | 1780 | 85888 | 1817.12307656 | DE |
| 4 | -76 | -4.02116402116 | 1890 | 1928 | 1718 | 130917 | 1795.49091828 | DE |
| 12 | 138 | 8.2338902148 | 1676 | 1928 | 1634 | 124154 | 1798.77492255 | DE |
| 26 | 306 | 20.2917771883 | 1508 | 1928 | 1356 | 133295 | 1624.60283694 | DE |
| 52 | 144 | 8.62275449102 | 1670 | 1928 | 1356 | 134786 | 1597.46181696 | DE |
| 156 | 724 | 66.4220183486 | 1090 | 2530 | 994 | 151346 | 1689.70191794 | DE |
| 260 | 442 | 32.2157434402 | 1372 | 2530 | 907 | 132729 | 1572.81101819 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721061000 | 1812 | -8 | -0.44 | 1794 | 1828 | 1794 | 66553 |
| 1720801800 | 1820 | -16 | -0.87 | 1810 | 1840 | 1810 | 68112 |
| 1720715400 | 1836 | -6 | -0.33 | 1800 | 1850 | 1800 | 72718 |
| 1720629000 | 1842 | 52 | 2.91 | 1792 | 1848 | 1792 | 92215 |
| 1720542600 | 1790 | -10 | -0.56 | 1804 | 1810 | 1780 | 129842 |
| 1720456200 | 1800 | -10 | -0.55 | 1808 | 1810 | 1800 | 70884 |
| 1720197000 | 1810 | -2 | -0.11 | 1804 | 1864 | 1794 | 129002 |
| 1720110600 | 1812 | 28 | 1.57 | 1804 | 1812 | 1774 | 180554 |
| 1720024200 | 1784 | 0 | 0.00 | 1804 | 1804 | 1752 | 77529 |
| 1719937800 | 1784 | 20 | 1.13 | 1756 | 1784 | 1754 | 75090 |
| 1719851400 | 1764 | 0 | 0.00 | 1770 | 1782 | 1764 | 60738 |
| 1719592200 | 1764 | -14 | -0.79 | 1780 | 1780 | 1764 | 72988 |
| 1719505800 | 1778 | 6 | 0.34 | 1762 | 1778 | 1750 | 144437 |
| 1719419400 | 1772 | 14 | 0.80 | 1764 | 1776 | 1760 | 127884 |
| 1719333000 | 1758 | -44 | -2.44 | 1800 | 1800 | 1754 | 275688 |
| 1719246600 | 1802 | 52 | 2.97 | 1718 | 1806 | 1718 | 97960 |
| 1718987400 | 1750 | -34 | -1.91 | 1776 | 1788 | 1738 | 362746 |
| 1718901000 | 1784 | -72 | -3.88 | 1880 | 1880 | 1768 | 119563 |
| 1718814600 | 1856 | -4 | -0.22 | 1876 | 1898 | 1846 | 199678 |
| 1718728200 | 1860 | -14 | -0.75 | 1890 | 1928 | 1816 | 194157 |
| 1718641800 | 1874 | 4 | 0.21 | 1824 | 1886 | 1824 | 84842 |
| 1718382600 | 1870 | 22 | 1.19 | 1854 | 1882 | 1848 | 59744 |
| 1718296200 | 1848 | -32 | -1.70 | 1928 | 1928 | 1848 | 57370 |
| 1718209800 | 1880 | 22 | 1.18 | 1876 | 1886 | 1852 | 40799 |
| 1718123400 | 1858 | -22 | -1.17 | 1888 | 1892 | 1846 | 65897 |
| 1718037000 | 1880 | -12 | -0.63 | 1840 | 1888 | 1840 | 53669 |
| 1717777800 | 1892 | 12 | 0.64 | 1900 | 1900 | 1862 | 75699 |
| 1717691400 | 1880 | 18 | 0.97 | 1872 | 1894 | 1860 | 89760 |
| 1717605000 | 1862 | -14 | -0.75 | 1886 | 1886 | 1858 | 153841 |
| 1717518600 | 1876 | 4 | 0.21 | 1842 | 1888 | 1842 | 85593 |
| 1717432200 | 1872 | -10 | -0.53 | 1888 | 1888 | 1872 | 78281 |
| 1717173000 | 1882 | 18 | 0.97 | 1832 | 1882 | 1832 | 314301 |
| 1717086600 | 1864 | 38 | 2.08 | 1848 | 1882 | 1828 | 95757 |
| 1717000200 | 1826 | -12 | -0.65 | 1832 | 1846 | 1820 | 76984 |
| 1716913800 | 1838 | 22 | 1.21 | 1846 | 1846 | 1812 | 125417 |
| 1716568200 | 1816 | 32 | 1.79 | 1800 | 1820 | 1772 | 94891 |
| 1716481800 | 1784 | -32 | -1.76 | 1798 | 1812 | 1784 | 54717 |
| 1716395400 | 1816 | 24 | 1.34 | 1786 | 1820 | 1762 | 217473 |
| 1716309000 | 1792 | -10 | -0.55 | 1806 | 1806 | 1774 | 125349 |
| 1716222600 | 1802 | 8 | 0.45 | 1790 | 1810 | 1786 | 235219 |
| 1715963400 | 1794 | -26 | -1.43 | 1760 | 1812 | 1760 | 47886 |
| 1715877000 | 1820 | 26 | 1.45 | 1794 | 1820 | 1784 | 97492 |
| 1715790600 | 1794 | -14 | -0.77 | 1816 | 1822 | 1786 | 65052 |
| 1715704200 | 1808 | 10 | 0.56 | 1794 | 1814 | 1792 | 83326 |
| 1715617800 | 1798 | -32 | -1.75 | 1820 | 1824 | 1798 | 72219 |
| 1715358600 | 1830 | 16 | 0.88 | 1816 | 1832 | 1816 | 60784 |
| 1715272200 | 1814 | -4 | -0.22 | 1812 | 1820 | 1800 | 73909 |
| 1715185800 | 1818 | 24 | 1.34 | 1810 | 1822 | 1788 | 193580 |
| 1715099400 | 1794 | 58 | 3.34 | 1748 | 1800 | 1748 | 373873 |
| 1714753800 | 1736 | -16 | -0.91 | 1750 | 1774 | 1736 | 332555 |
| 1714667400 | 1752 | 32 | 1.86 | 1772 | 1772 | 1706 | 211451 |
| 1714581000 | 1720 | -16 | -0.92 | 1730 | 1750 | 1720 | 91907 |
| 1714494600 | 1736 | 22 | 1.28 | 1760 | 1808 | 1730 | 141986 |
| 1714408200 | 1714 | 20 | 1.18 | 1650 | 1718 | 1650 | 216623 |
| 1714149000 | 1694 | 24 | 1.44 | 1634 | 1694 | 1634 | 90887 |
| 1714062600 | 1670 | -18 | -1.07 | 1680 | 1690 | 1656 | 57099 |
| 1713976200 | 1688 | 10 | 0.60 | 1680 | 1690 | 1672 | 71036 |
| 1713889800 | 1678 | 0 | 0.00 | 1676 | 1696 | 1672 | 115333 |
| 1713803400 | 1678 | 62 | 3.84 | 1648 | 1678 | 1624 | 88476 |
| 1713544200 | 1616 | 30 | 1.89 | 1576 | 1618 | 1568 | 143451 |
| 1713457800 | 1586 | -32 | -1.98 | 1620 | 1638 | 1578 | 76173 |
| 1713371400 | 1618 | -10 | -0.61 | 1626 | 1640 | 1612 | 67492 |
| 1713285000 | 1628 | -20 | -1.21 | 1624 | 1650 | 1622 | 48963 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
