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 | -14 | -1.09546165884 | 1278 | 1284 | 1238 | 99076 | 1277.67495387 | DE |
| 4 | 4 | 0.31746031746 | 1260 | 1420 | 1234 | 38278 | 1278.64097406 | DE |
| 12 | 4 | 0.31746031746 | 1260 | 1430 | 1140 | 30794 | 1265.39398249 | DE |
| 26 | -266 | -17.385620915 | 1530 | 1560 | 1140 | 37610 | 1320.82422427 | DE |
| 52 | -32 | -2.46913580247 | 1296 | 1750 | 885 | 66123 | 1268.06434208 | DE |
| 156 | -3796 | -75.0197628458 | 5060 | 5260 | 684 | 72379 | 1666.69779142 | DE |
| 260 | -2006 | -61.3455657492 | 3270 | 5800 | 684 | 56798 | 2305.99134049 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736530200 | 1278 | 2 | 0.16 | 1254 | 1278 | 1248 | 473337 |
| 1736443800 | 1276 | -2 | -0.16 | 1246 | 1276 | 1238 | 4143 |
| 1736357400 | 1278 | 14 | 1.11 | 1266 | 1278 | 1240 | 7705 |
| 1736271000 | 1264 | 2 | 0.16 | 1270 | 1284 | 1264 | 5208 |
| 1736184600 | 1262 | -8 | -0.63 | 1278 | 1280 | 1262 | 4989 |
| 1735925400 | 1270 | -6 | -0.47 | 1276 | 1276 | 1250 | 3823 |
| 1735839000 | 1276 | -30 | -2.30 | 1302 | 1306 | 1272 | 6839 |
| 1735666200 | 1306 | -42 | -3.12 | 1312 | 1312 | 1280 | 7948 |
| 1735579800 | 1348 | 0 | 0.00 | 1320 | 1348 | 1318 | 1215 |
| 1735320600 | 1348 | -48 | -3.44 | 1350 | 1356 | 1346 | 2562 |
| 1735061400 | 1396 | 96 | 7.38 | 1300 | 1396 | 1292 | 7361 |
| 1734975000 | 1300 | 50 | 4.00 | 1266 | 1300 | 1266 | 3844 |
| 1734715800 | 1250 | -38 | -2.95 | 1268 | 1268 | 1234 | 77296 |
| 1734629400 | 1288 | -132 | -9.30 | 1372 | 1372 | 1280 | 9031 |
| 1734543000 | 1420 | 110 | 8.40 | 1262 | 1420 | 1260 | 11068 |
| 1734456600 | 1310 | 50 | 3.97 | 1248 | 1310 | 1248 | 2458 |
| 1734370200 | 1260 | 0 | 0.00 | 1260 | 1260 | 1260 | 21892 |
| 1734111000 | 1260 | 10 | 0.80 | 1250 | 1274 | 1244 | 48108 |
| 1734024600 | 1250 | 30 | 2.46 | 1220 | 1250 | 1218 | 164395 |
| 1733938200 | 1220 | -12 | -0.97 | 1234 | 1240 | 1210 | 8264 |
| 1733851800 | 1232 | -2 | -0.16 | 1260 | 1260 | 1228 | 8062 |
| 1733765400 | 1234 | -24 | -1.91 | 1250 | 1266 | 1232 | 13925 |
| 1733506200 | 1258 | -8 | -0.63 | 1288 | 1288 | 1252 | 7135 |
| 1733419800 | 1266 | -34 | -2.62 | 1268 | 1282 | 1260 | 17081 |
| 1733333400 | 1300 | 60 | 4.84 | 1214 | 1300 | 1206 | 12810 |
| 1733247000 | 1240 | -38 | -2.97 | 1270 | 1270 | 1226 | 16691 |
| 1733160600 | 1278 | -22 | -1.69 | 1266 | 1286 | 1266 | 4042 |
| 1732901400 | 1300 | 20 | 1.56 | 1306 | 1316 | 1284 | 27519 |
| 1732815000 | 1280 | -20 | -1.54 | 1274 | 1280 | 1274 | 3346 |
| 1732728600 | 1300 | 28 | 2.20 | 1302 | 1306 | 1286 | 16902 |
| 1732642200 | 1272 | -28 | -2.15 | 1286 | 1314 | 1258 | 8000 |
| 1732555800 | 1300 | -28 | -2.11 | 1330 | 1330 | 1300 | 13528 |
| 1732296600 | 1328 | 12 | 0.91 | 1320 | 1330 | 1310 | 20508 |
| 1732210200 | 1316 | 10 | 0.77 | 1326 | 1328 | 1310 | 4690 |
| 1732123800 | 1306 | -48 | -3.55 | 1340 | 1350 | 1300 | 22811 |
| 1732037400 | 1354 | 18 | 1.35 | 1338 | 1354 | 1334 | 30110 |
| 1731951000 | 1336 | -64 | -4.57 | 1378 | 1384 | 1336 | 7777 |
| 1731691800 | 1400 | 6 | 0.43 | 1312 | 1430 | 1312 | 14015 |
| 1731605400 | 1394 | 84 | 6.41 | 1304 | 1394 | 1280 | 14832 |
| 1731519000 | 1310 | 26 | 2.02 | 1308 | 1332 | 1270 | 11428 |
| 1731432600 | 1284 | 8 | 0.63 | 1280 | 1332 | 1278 | 23844 |
| 1731346200 | 1276 | 26 | 2.08 | 1270 | 1284 | 1246 | 13171 |
| 1731087000 | 1250 | 2 | 0.16 | 1232 | 1266 | 1232 | 9833 |
| 1731000600 | 1248 | 10 | 0.81 | 1200 | 1262 | 1200 | 10400 |
| 1730914200 | 1238 | 8 | 0.65 | 1220 | 1250 | 1220 | 23872 |
| 1730827800 | 1230 | -12 | -0.97 | 1296 | 1296 | 1230 | 2346 |
| 1730741400 | 1242 | -4 | -0.32 | 1250 | 1250 | 1238 | 13153 |
| 1730482200 | 1246 | 16 | 1.30 | 1226 | 1268 | 1216 | 8067 |
| 1730395800 | 1230 | -14 | -1.13 | 1256 | 1256 | 1214 | 36492 |
| 1730309400 | 1244 | 40 | 3.32 | 1250 | 1278 | 1192 | 221328 |
| 1730223000 | 1204 | -22 | -1.79 | 1226 | 1256 | 1194 | 27459 |
| 1730136600 | 1226 | -16 | -1.29 | 1242 | 1242 | 1214 | 11485 |
| 1729873800 | 1242 | 28 | 2.31 | 1260 | 1260 | 1200 | 29514 |
| 1729787400 | 1214 | 6 | 0.50 | 1208 | 1224 | 1204 | 14695 |
| 1729701000 | 1208 | -14 | -1.15 | 1196 | 1220 | 1196 | 24138 |
| 1729614600 | 1222 | -10 | -0.81 | 1294 | 1296 | 1140 | 121222 |
| 1729528200 | 1232 | -10 | -0.81 | 1260 | 1296 | 1232 | 27829 |
| 1729269000 | 1242 | -30 | -2.36 | 1260 | 1272 | 1240 | 9892 |
| 1729182600 | 1272 | 18 | 1.44 | 1240 | 1282 | 1240 | 8495 |
| 1729096200 | 1254 | -18 | -1.42 | 1250 | 1272 | 1246 | 12695 |
| 1729009800 | 1272 | -38 | -2.90 | 1272 | 1304 | 1272 | 5602 |
| 1728923400 | 1310 | 2 | 0.15 | 1330 | 1338 | 1270 | 15292 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
