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 | 45 | 4.52261306533 | 995 | 1045 | 990 | 500 | 995 | DE |
| 4 | 75 | 7.77202072539 | 965 | 1045 | 960 | 978 | 973.97122707 | DE |
| 12 | 250 | 31.6455696203 | 790 | 1045 | 757.5 | 1580 | 897.89389568 | DE |
| 26 | 227.5 | 28 | 812.5 | 1045 | 757.5 | 1129 | 866.8829064 | DE |
| 52 | 242.5 | 30.407523511 | 797.5 | 1045 | 757.5 | 1648 | 809.92816058 | DE |
| 156 | 382.5 | 58.174904943 | 657.5 | 1045 | 635 | 2008 | 772.53090545 | DE |
| 260 | 75 | 7.77202072539 | 965 | 1045 | 610 | 3324 | 738.51637522 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732815000 | 1040 | 25 | 2.46 | 1015 | 1045 | 1015 | 0 |
| 1732728600 | 1015 | 25 | 2.53 | 990 | 1015 | 990 | 0 |
| 1732642200 | 990 | -5 | -0.50 | 995 | 995 | 990 | 0 |
| 1732555800 | 995 | 0 | 0.00 | 995 | 995 | 995 | 0 |
| 1732296600 | 995 | 0 | 0.00 | 995 | 995 | 995 | 500 |
| 1732210200 | 995 | 0 | 0.00 | 995 | 995 | 995 | 2000 |
| 1732123800 | 995 | 0 | 0.00 | 995 | 995 | 995 | 900 |
| 1732037400 | 995 | 10 | 1.02 | 985 | 995 | 985 | 1935 |
| 1731951000 | 985 | 0 | 0.00 | 985 | 985 | 985 | 110 |
| 1731691800 | 985 | 0 | 0.00 | 985 | 985 | 985 | 0 |
| 1731605400 | 985 | 0 | 0.00 | 985 | 985 | 985 | 0 |
| 1731519000 | 985 | 0 | 0.00 | 985 | 985 | 985 | 1357 |
| 1731432600 | 985 | 0 | 0.00 | 985 | 985 | 985 | 350 |
| 1731346200 | 985 | 10 | 1.03 | 975 | 985 | 975 | 400 |
| 1731087000 | 975 | 15 | 1.56 | 960 | 975 | 960 | 0 |
| 1731000600 | 960 | -15 | -1.54 | 975 | 975 | 960 | 10000 |
| 1730914200 | 975 | 5 | 0.52 | 980 | 980 | 975 | 615 |
| 1730827800 | 970 | -10 | -1.02 | 980 | 980 | 970 | 0 |
| 1730741400 | 980 | 5 | 0.51 | 975 | 980 | 975 | 1000 |
| 1730482200 | 975 | 10 | 1.04 | 965 | 975 | 965 | 0 |
| 1730395800 | 965 | 0 | 0.00 | 965 | 965 | 965 | 400 |
| 1730309400 | 965 | 25 | 2.66 | 940 | 965 | 922.5 | 84 |
| 1730223000 | 940 | 15 | 1.62 | 925 | 940 | 925 | 474 |
| 1730136600 | 925 | 0 | 0.00 | 925 | 925 | 925 | 2050 |
| 1729873800 | 925 | 0 | 0.00 | 925 | 925 | 925 | 0 |
| 1729787400 | 925 | 0 | 0.00 | 925 | 925 | 925 | 1022 |
| 1729701000 | 925 | 0 | 0.00 | 925 | 925 | 925 | 0 |
| 1729614600 | 925 | 0 | 0.00 | 925 | 925 | 925 | 4977 |
| 1729528200 | 925 | -5 | -0.54 | 930 | 930 | 925 | 3300 |
| 1729269000 | 930 | 0 | 0.00 | 925 | 930 | 925 | 21418 |
| 1729182600 | 930 | 0 | 0.00 | 930 | 930 | 930 | 10000 |
| 1729096200 | 930 | 32.5 | 3.62 | 897.5 | 930 | 897.5 | 3019 |
| 1729009800 | 897.5 | 35 | 4.06 | 862.5 | 897.5 | 862.5 | 5772 |
| 1728923400 | 862.5 | 92.5 | 12.01 | 770 | 862.5 | 770 | 1580 |
| 1728664200 | 770 | 0 | 0.00 | 770 | 770 | 770 | 0 |
| 1728577800 | 770 | 0 | 0.00 | 770 | 770 | 770 | 0 |
| 1728491400 | 770 | 0 | 0.00 | 770 | 770 | 770 | 0 |
| 1728405000 | 770 | 0 | 0.00 | 770 | 770 | 770 | 0 |
| 1728318600 | 770 | 0 | 0.00 | 770 | 770 | 770 | 329 |
| 1728059400 | 770 | 0 | 0.00 | 770 | 770 | 770 | 0 |
| 1727973000 | 770 | 0 | 0.00 | 770 | 770 | 770 | 0 |
| 1727886600 | 770 | 0 | 0.00 | 770 | 770 | 770 | 0 |
| 1727800200 | 770 | 0 | 0.00 | 770 | 770 | 770 | 3000 |
| 1727713800 | 770 | 0 | 0.00 | 770 | 770 | 770 | 0 |
| 1727454600 | 770 | 0 | 0.00 | 770 | 770 | 757.5 | 5 |
| 1727368200 | 770 | 0 | 0.00 | 770 | 770 | 770 | 2000 |
| 1727281800 | 770 | 0 | 0.00 | 770 | 770 | 770 | 0 |
| 1727195400 | 770 | 0 | 0.00 | 770 | 770 | 770 | 1500 |
| 1727109000 | 770 | 0 | 0.00 | 770 | 770 | 770 | 5700 |
| 1726849800 | 770 | 0 | 0.00 | 770 | 770 | 770 | 0 |
| 1726763400 | 770 | 0 | 0.00 | 770 | 770 | 770 | 0 |
| 1726677000 | 770 | 0 | 0.00 | 770 | 770 | 770 | 1833 |
| 1726590600 | 770 | -20 | -2.53 | 790 | 790 | 770 | 2506 |
| 1726504200 | 790 | 0 | 0.00 | 790 | 790 | 790 | 0 |
| 1726245000 | 790 | 0 | 0.00 | 790 | 790 | 790 | 2842 |
| 1726158600 | 790 | 0 | 0.00 | 790 | 790 | 790 | 954 |
| 1726072200 | 790 | 0 | 0.00 | 790 | 790 | 790 | 0 |
| 1725985800 | 790 | 0 | 0.00 | 790 | 790 | 790 | 426 |
| 1725899400 | 790 | 0 | 0.00 | 790 | 790 | 790 | 0 |
| 1725640200 | 790 | 0 | 0.00 | 790 | 790 | 790 | 0 |
| 1725553800 | 790 | 0 | 0.00 | 790 | 790 | 790 | 0 |
| 1725467400 | 790 | 0 | 0.00 | 790 | 790 | 790 | 0 |
| 1725381000 | 790 | 0 | 0.00 | 790 | 790 | 790 | 328 |
| 1725294600 | 790 | 0 | 0.00 | 790 | 790 | 790 | 500 |
| 1725035400 | 790 | 0 | 0.00 | 790 | 790 | 790 | 0 |
| 1724949000 | 790 | -2.5 | -0.32 | 792.5 | 792.5 | 790 | 1396 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
