News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 95 | 3.16666666667 | 3000 | 3095 | 2800 | 79342 | 2914.93780107 | DE |
| 4 | 490 | 18.8099808061 | 2605 | 3105 | 2575 | 89679 | 2858.28039365 | DE |
| 12 | 135 | 4.56081081081 | 2960 | 3105 | 2300 | 138274 | 2677.83817789 | DE |
| 26 | 300 | 10.7334525939 | 2795 | 3565 | 2300 | 103611 | 2859.8481971 | DE |
| 52 | 610 | 24.5472837022 | 2485 | 3565 | 2300 | 78937 | 2834.52075203 | DE |
| 156 | 1909 | 160.961214165 | 1186 | 3565 | 832 | 77743 | 2179.6183881 | DE |
| 260 | 1827 | 144.085173502 | 1268 | 3565 | 635 | 74673 | 1760.49219772 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 3025 | 115 | 3.95 | 2870 | 3025 | 2870 | 84700 |
| 1721925000 | 2910 | 55 | 1.93 | 2865 | 2910 | 2800 | 57169 |
| 1721838600 | 2855 | 0 | 0.00 | 2835 | 2890 | 2835 | 84622 |
| 1721752200 | 2855 | -105 | -3.55 | 2990 | 2990 | 2840 | 110842 |
| 1721665800 | 2960 | -30 | -1.00 | 3000 | 3010 | 2960 | 59378 |
| 1721406600 | 2990 | -75 | -2.45 | 3065 | 3075 | 2990 | 90920 |
| 1721320200 | 3065 | 10 | 0.33 | 3035 | 3105 | 3035 | 137256 |
| 1721233800 | 3055 | -5 | -0.16 | 3100 | 3100 | 3050 | 43841 |
| 1721147400 | 3060 | 30 | 0.99 | 3025 | 3060 | 3015 | 79202 |
| 1721061000 | 3030 | 85 | 2.89 | 2930 | 3040 | 2925 | 57194 |
| 1720801800 | 2945 | 20 | 0.68 | 2960 | 2980 | 2915 | 69343 |
| 1720715400 | 2925 | -15 | -0.51 | 2940 | 2950 | 2870 | 89992 |
| 1720629000 | 2940 | 85 | 2.98 | 2850 | 2940 | 2850 | 82260 |
| 1720542600 | 2855 | -15 | -0.52 | 2860 | 2875 | 2835 | 149568 |
| 1720456200 | 2870 | 115 | 4.17 | 2740 | 2875 | 2740 | 44641 |
| 1720197000 | 2755 | 80 | 2.99 | 2740 | 2775 | 2705 | 63663 |
| 1720110600 | 2675 | 30 | 1.13 | 2650 | 2700 | 2635 | 103843 |
| 1720024200 | 2645 | 65 | 2.52 | 2575 | 2645 | 2575 | 181330 |
| 1719937800 | 2580 | -35 | -1.34 | 2645 | 2645 | 2580 | 61549 |
| 1719851400 | 2615 | 45 | 1.75 | 2605 | 2635 | 2590 | 142269 |
| 1719592200 | 2570 | 10 | 0.39 | 2575 | 2600 | 2555 | 60086 |
| 1719505800 | 2560 | 20 | 0.79 | 2580 | 2590 | 2535 | 78074 |
| 1719419400 | 2540 | -30 | -1.17 | 2585 | 2600 | 2540 | 93647 |
| 1719333000 | 2570 | -35 | -1.34 | 2605 | 2615 | 2565 | 134785 |
| 1719246600 | 2605 | 40 | 1.56 | 2545 | 2615 | 2520 | 77086 |
| 1718987400 | 2565 | 70 | 2.81 | 2465 | 2565 | 2460 | 787595 |
| 1718901000 | 2495 | 15 | 0.60 | 2470 | 2555 | 2470 | 95643 |
| 1718814600 | 2480 | 45 | 1.85 | 2425 | 2490 | 2400 | 102394 |
| 1718728200 | 2435 | 50 | 2.10 | 2380 | 2440 | 2360 | 117860 |
| 1718641800 | 2385 | 5 | 0.21 | 2380 | 2405 | 2360 | 145898 |
| 1718382600 | 2380 | 30 | 1.28 | 2350 | 2380 | 2300 | 160734 |
| 1718296200 | 2350 | -200 | -7.84 | 2415 | 2470 | 2340 | 328960 |
| 1718209800 | 2550 | 35 | 1.39 | 2505 | 2580 | 2500 | 77274 |
| 1718123400 | 2515 | -10 | -0.40 | 2510 | 2550 | 2490 | 92521 |
| 1718037000 | 2525 | 0 | 0.00 | 2510 | 2525 | 2460 | 111556 |
| 1717777800 | 2525 | -40 | -1.56 | 2575 | 2600 | 2505 | 131959 |
| 1717691400 | 2565 | 55 | 2.19 | 2520 | 2600 | 2505 | 53277 |
| 1717605000 | 2510 | -15 | -0.59 | 2585 | 2585 | 2510 | 28884 |
| 1717518600 | 2525 | -65 | -2.51 | 2580 | 2590 | 2525 | 62205 |
| 1717432200 | 2590 | 40 | 1.57 | 2530 | 2620 | 2530 | 63801 |
| 1717173000 | 2550 | -35 | -1.35 | 2565 | 2605 | 2545 | 145848 |
| 1717086600 | 2585 | 30 | 1.17 | 2515 | 2645 | 2510 | 288579 |
| 1717000200 | 2555 | -30 | -1.16 | 2665 | 2665 | 2555 | 84156 |
| 1716913800 | 2585 | -75 | -2.82 | 2685 | 2685 | 2570 | 154409 |
| 1716568200 | 2660 | -60 | -2.21 | 2720 | 2735 | 2660 | 110221 |
| 1716481800 | 2720 | -10 | -0.37 | 2725 | 2745 | 2705 | 51585 |
| 1716395400 | 2730 | 15 | 0.55 | 2755 | 2760 | 2705 | 88982 |
| 1716309000 | 2715 | 30 | 1.12 | 2685 | 2750 | 2680 | 78659 |
| 1716222600 | 2685 | 25 | 0.94 | 2620 | 2765 | 2620 | 83296 |
| 1715963400 | 2660 | -10 | -0.37 | 2650 | 2765 | 2600 | 91209 |
| 1715877000 | 2670 | 140 | 5.53 | 2490 | 2675 | 2480 | 424766 |
| 1715790600 | 2530 | -420 | -14.24 | 2950 | 2955 | 2465 | 601582 |
| 1715704200 | 2950 | -105 | -3.44 | 3085 | 3085 | 2935 | 165711 |
| 1715617800 | 3055 | 55 | 1.83 | 3015 | 3055 | 2950 | 300972 |
| 1715358600 | 3000 | 105 | 3.63 | 2900 | 3025 | 2880 | 108071 |
| 1715272200 | 2895 | 25 | 0.87 | 2850 | 2895 | 2805 | 153451 |
| 1715185800 | 2870 | -10 | -0.35 | 2975 | 2975 | 2850 | 338742 |
| 1715099400 | 2880 | -115 | -3.84 | 2960 | 3005 | 2880 | 151839 |
| 1714753800 | 2995 | -280 | -8.55 | 3250 | 3260 | 2995 | 151231 |
| 1714667400 | 3275 | -190 | -5.48 | 3465 | 3465 | 3260 | 58188 |
| 1714581000 | 3465 | 5 | 0.14 | 3450 | 3470 | 3360 | 115974 |
| 1714494600 | 3460 | 0 | 0.00 | 3455 | 3565 | 3455 | 100108 |
| 1714408200 | 3460 | 10 | 0.29 | 3440 | 3460 | 3380 | 117691 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
