News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 70.5 | 4.38160348042 | 1609 | 1697.5 | 1602 | 800265 | 1662.66549872 | DE |
| 4 | -19 | -1.1186340889 | 1698.5 | 1712.5 | 1565 | 870992 | 1632.32914733 | DE |
| 12 | 322 | 23.7200736648 | 1357.5 | 1712.5 | 1345.5 | 1043922 | 1556.68109122 | DE |
| 26 | 395.5 | 30.8021806854 | 1284 | 1712.5 | 1256 | 1130516 | 1441.73857647 | DE |
| 52 | 648 | 62.8211342705 | 1031.5 | 1712.5 | 943.6 | 1247732 | 1345.50938021 | DE |
| 156 | -1070.5 | -38.9272727273 | 2750 | 2930 | 943.6 | 1274049 | 1540.05625697 | DE |
| 260 | -341.5 | -16.8975754577 | 2021 | 3328 | 943.6 | 1278534 | 1944.41386491 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726677000 | 1679.5 | 3 | 0.18 | 1667.5 | 1680 | 1655.5 | 1400139 |
| 1726590600 | 1676.5 | 22.5 | 1.36 | 1673 | 1697.5 | 1663.5 | 924805 |
| 1726504200 | 1654 | 14.5 | 0.88 | 1634 | 1664 | 1630.5 | 568158 |
| 1726245000 | 1639.5 | 9.5 | 0.58 | 1628.5 | 1645 | 1618.5 | 500962 |
| 1726158600 | 1630 | 41.5 | 2.61 | 1609 | 1630 | 1602 | 607260 |
| 1726072200 | 1588.5 | -21.5 | -1.34 | 1618.5 | 1618.5 | 1573 | 1096015 |
| 1725985800 | 1610 | 15.5 | 0.97 | 1596 | 1618.5 | 1587 | 491880 |
| 1725899400 | 1594.5 | 11.5 | 0.73 | 1593 | 1604 | 1581.5 | 465974 |
| 1725640200 | 1583 | -21.5 | -1.34 | 1600.5 | 1604.5 | 1565 | 1422169 |
| 1725553800 | 1604.5 | 23.5 | 1.49 | 1581.5 | 1611.5 | 1580.5 | 1604506 |
| 1725467400 | 1581 | -53.5 | -3.27 | 1607.5 | 1621.5 | 1578.5 | 1550734 |
| 1725381000 | 1634.5 | -12.5 | -0.76 | 1643 | 1653.5 | 1619 | 492863 |
| 1725294600 | 1647 | 3 | 0.18 | 1647 | 1650 | 1627 | 611623 |
| 1725035400 | 1644 | 8 | 0.49 | 1636 | 1655 | 1635.5 | 1303015 |
| 1724949000 | 1636 | -8 | -0.49 | 1646 | 1660 | 1636 | 477437 |
| 1724862600 | 1644 | 12 | 0.74 | 1643.5 | 1649.5 | 1630.5 | 600731 |
| 1724776200 | 1632 | -73.5 | -4.31 | 1700 | 1700.5 | 1632 | 774326 |
| 1724430600 | 1705.5 | 4.5 | 0.26 | 1701.5 | 1709.5 | 1688 | 482645 |
| 1724344200 | 1701 | 0 | 0.00 | 1698.5 | 1712.5 | 1688 | 1173601 |
| 1724257800 | 1701 | 18 | 1.07 | 1678 | 1703 | 1678 | 2737824 |
| 1724171400 | 1683 | 2 | 0.12 | 1678 | 1701.5 | 1676 | 1202004 |
| 1724085000 | 1681 | 26 | 1.57 | 1650 | 1681 | 1650 | 615075 |
| 1723825800 | 1655 | -24.5 | -1.46 | 1682 | 1685 | 1645.5 | 692592 |
| 1723739400 | 1679.5 | 15 | 0.90 | 1670.5 | 1681 | 1659 | 2045610 |
| 1723653000 | 1664.5 | 54.5 | 3.39 | 1619 | 1676 | 1619 | 1671584 |
| 1723566600 | 1610 | 32.5 | 2.06 | 1585 | 1610 | 1581.5 | 1054012 |
| 1723480200 | 1577.5 | 0.5 | 0.03 | 1589.5 | 1600 | 1577 | 541312 |
| 1723221000 | 1577 | -4.5 | -0.28 | 1590 | 1606.5 | 1574 | 537265 |
| 1723134600 | 1581.5 | 43 | 2.79 | 1579.5 | 1588.5 | 1543.5 | 976617 |
| 1723048200 | 1538.5 | 37 | 2.46 | 1519.5 | 1551.5 | 1510.5 | 1867949 |
| 1722961800 | 1501.5 | -5.5 | -0.36 | 1524.5 | 1526 | 1481.5 | 1090413 |
| 1722875400 | 1507 | -49.5 | -3.18 | 1520 | 1522 | 1474.5 | 1164296 |
| 1722616200 | 1556.5 | -32 | -2.01 | 1566.5 | 1590 | 1541.5 | 1067596 |
| 1722529800 | 1588.5 | 0 | 0.00 | 1590.5 | 1617.5 | 1578 | 877723 |
| 1722443400 | 1588.5 | 6.5 | 0.41 | 1594.5 | 1612 | 1586.5 | 768677 |
| 1722357000 | 1582 | 2 | 0.13 | 1579.5 | 1596 | 1575.5 | 730821 |
| 1722270600 | 1580 | 20 | 1.28 | 1576 | 1590 | 1565 | 845236 |
| 1722011400 | 1560 | 27.5 | 1.79 | 1529.5 | 1565.5 | 1529.5 | 639758 |
| 1721925000 | 1532.5 | 10.5 | 0.69 | 1503.5 | 1536.5 | 1495 | 467863 |
| 1721838600 | 1522 | 20 | 1.33 | 1488 | 1526.5 | 1469 | 711616 |
| 1721752200 | 1502 | -3.5 | -0.23 | 1507 | 1507 | 1488.5 | 681867 |
| 1721665800 | 1505.5 | -12 | -0.79 | 1525 | 1536 | 1505.5 | 668057 |
| 1721406600 | 1517.5 | -18.5 | -1.20 | 1530 | 1539 | 1511 | 625524 |
| 1721320200 | 1536 | 34.5 | 2.30 | 1511 | 1546 | 1507 | 843160 |
| 1721233800 | 1501.5 | 0.5 | 0.03 | 1500 | 1510.5 | 1491 | 1367917 |
| 1721147400 | 1501 | 7.5 | 0.50 | 1479.5 | 1501 | 1479.5 | 898011 |
| 1721061000 | 1493.5 | -2.5 | -0.17 | 1490 | 1497 | 1475.5 | 2309983 |
| 1720801800 | 1496 | 12 | 0.81 | 1492 | 1498 | 1473 | 1330671 |
| 1720715400 | 1484 | 41.5 | 2.88 | 1452 | 1485 | 1430 | 751967 |
| 1720629000 | 1442.5 | 23.5 | 1.66 | 1423.5 | 1442.5 | 1404.5 | 933752 |
| 1720542600 | 1419 | -52 | -3.54 | 1478 | 1492 | 1417.5 | 1038062 |
| 1720456200 | 1471 | 7 | 0.48 | 1455.5 | 1489 | 1452.5 | 1057199 |
| 1720197000 | 1464 | 32 | 2.23 | 1446 | 1505.5 | 1442.5 | 1502529 |
| 1720110600 | 1432 | 11 | 0.77 | 1428 | 1444.5 | 1420.5 | 870751 |
| 1720024200 | 1421 | 31.5 | 2.27 | 1398.5 | 1421 | 1396.5 | 3639191 |
| 1719937800 | 1389.5 | 17.5 | 1.28 | 1362.5 | 1403 | 1362.5 | 1408533 |
| 1719851400 | 1372 | 20 | 1.48 | 1357.5 | 1389 | 1357.5 | 1522442 |
| 1719592200 | 1352 | 0 | 0.00 | 1362 | 1366 | 1345.5 | 747030 |
| 1719505800 | 1352 | 4 | 0.30 | 1357.5 | 1366 | 1348.5 | 540059 |
| 1719419400 | 1348 | -7 | -0.52 | 1361.5 | 1372.5 | 1339 | 774259 |
| 1719333000 | 1355 | -10.5 | -0.77 | 1360 | 1368 | 1344 | 728375 |
| 1719246600 | 1365.5 | 10 | 0.74 | 1357.5 | 1371.5 | 1348 | 622249 |
| 1718987400 | 1355.5 | -7.5 | -0.55 | 1369 | 1376.5 | 1348.5 | 2008852 |
| 1718901000 | 1363 | -2 | -0.15 | 1326.5 | 1366.5 | 1326.5 | 2005560 |
| 1718814600 | 1365 | -39.5 | -2.81 | 1400.5 | 1413 | 1349 | 1360818 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
