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 | -160 | -6.82448283216 | 2344.5 | 2358 | 2172 | 2172832 | 2272.32558228 | DE |
| 4 | -312 | -12.4974964951 | 2496.5 | 2551.5 | 2172 | 4003943 | 2423.38107652 | DE |
| 12 | -555.5 | -20.2737226277 | 2740 | 2813 | 2172 | 5150041 | 2510.17880433 | DE |
| 26 | 398.1 | 22.2850425437 | 1786.4 | 2813 | 1657.6 | 5636467 | 2192.78711184 | DE |
| 52 | -204.5 | -8.56006697363 | 2389 | 2813 | 1630 | 5109121 | 2134.41133764 | DE |
| 156 | -765.5 | -25.9491525424 | 2950 | 4292.5 | 1630 | 4179650 | 2666.82801235 | DE |
| 260 | -67.5 | -2.9973357016 | 2252 | 4292.5 | 1018.2 | 4156868 | 2436.97611458 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721752200 | 2184.5 | -49.5 | -2.22 | 2217.5 | 2220.5 | 2172 | 3194987 |
| 1721665800 | 2234 | -12 | -0.53 | 2249 | 2260.5 | 2224.5 | 1856335 |
| 1721406600 | 2246 | -40 | -1.75 | 2282.5 | 2282.5 | 2228.5 | 1839315 |
| 1721320200 | 2286 | 11 | 0.48 | 2312 | 2328 | 2273 | 2116473 |
| 1721233800 | 2275 | -34.5 | -1.49 | 2289.5 | 2327.5 | 2275 | 2816867 |
| 1721147400 | 2309.5 | -55 | -2.33 | 2344.5 | 2358 | 2299.5 | 2235170 |
| 1721061000 | 2364.5 | -31.5 | -1.31 | 2378 | 2392 | 2329.5 | 3273760 |
| 1720801800 | 2396 | 2 | 0.08 | 2401.5 | 2422 | 2373 | 2213052 |
| 1720715400 | 2394 | -13.5 | -0.56 | 2402 | 2427.5 | 2382.5 | 1999113 |
| 1720629000 | 2407.5 | 28 | 1.18 | 2395.5 | 2419 | 2381 | 2180386 |
| 1720542600 | 2379.5 | -34.5 | -1.43 | 2422.5 | 2439 | 2375 | 5424712 |
| 1720456200 | 2414 | -30 | -1.23 | 2434 | 2441.5 | 2403.5 | 2010680 |
| 1720197000 | 2444 | 10.5 | 0.43 | 2432 | 2464.5 | 2421 | 4015583 |
| 1720110600 | 2433.5 | 8 | 0.33 | 2439.5 | 2445 | 2419 | 2223628 |
| 1720024200 | 2425.5 | 29.5 | 1.23 | 2441 | 2447 | 2390 | 13628281 |
| 1719937800 | 2396 | -36.5 | -1.50 | 2396 | 2410.5 | 2360 | 3390447 |
| 1719851400 | 2432.5 | -69.5 | -2.78 | 2401 | 2470 | 2401 | 4715724 |
| 1719592200 | 2502 | 12 | 0.48 | 2485.5 | 2525 | 2485.5 | 3148855 |
| 1719505800 | 2490 | -37.5 | -1.48 | 2490 | 2502.5 | 2469.5 | 5321899 |
| 1719419400 | 2527.5 | 7.5 | 0.30 | 2526.5 | 2551.5 | 2504.5 | 5919054 |
| 1719333000 | 2520 | 20 | 0.80 | 2496.5 | 2522.5 | 2475 | 9749532 |
| 1719246600 | 2500 | 27.5 | 1.11 | 2444 | 2507.5 | 2429.5 | 2531933 |
| 1718987400 | 2472.5 | 5 | 0.20 | 2474.5 | 2483 | 2434 | 13555399 |
| 1718901000 | 2467.5 | 39 | 1.61 | 2425.5 | 2482.5 | 2425.5 | 3004755 |
| 1718814600 | 2428.5 | 39.5 | 1.65 | 2419.5 | 2451.5 | 2399 | 4656343 |
| 1718728200 | 2389 | 18 | 0.76 | 2393 | 2414 | 2365.5 | 3535910 |
| 1718641800 | 2371 | -17.5 | -0.73 | 2373.5 | 2382 | 2347 | 1912689 |
| 1718382600 | 2388.5 | -0.5 | -0.02 | 2394 | 2410.5 | 2343 | 2230108 |
| 1718296200 | 2389 | 14.5 | 0.61 | 2327.5 | 2393.5 | 2327.5 | 2748371 |
| 1718209800 | 2374.5 | 15.5 | 0.66 | 2352.5 | 2400.5 | 2349.5 | 5060181 |
| 1718123400 | 2359 | -14 | -0.59 | 2352 | 2368 | 2328 | 5389905 |
| 1718037000 | 2373 | -9.5 | -0.40 | 2368.5 | 2380 | 2351 | 3074098 |
| 1717777800 | 2382.5 | -29.5 | -1.22 | 2391.5 | 2406 | 2368.5 | 8102229 |
| 1717691400 | 2412 | 37.5 | 1.58 | 2376 | 2414 | 2371.5 | 1757675 |
| 1717605000 | 2374.5 | -29 | -1.21 | 2400 | 2411.5 | 2339.5 | 6580358 |
| 1717518600 | 2403.5 | -99.5 | -3.98 | 2479.5 | 2485 | 2390.5 | 10621853 |
| 1717432200 | 2503 | -10.5 | -0.42 | 2548.5 | 2556.5 | 2468 | 8999616 |
| 1717173000 | 2513.5 | 3.5 | 0.14 | 2508 | 2515.5 | 2472.5 | 14664333 |
| 1717086600 | 2510 | 30 | 1.21 | 2400 | 2510 | 2392 | 7650162 |
| 1717000200 | 2480 | -78 | -3.05 | 2526 | 2576.5 | 2363 | 12945911 |
| 1716913800 | 2558 | -57 | -2.18 | 2633 | 2635 | 2556.5 | 5988687 |
| 1716568200 | 2615 | -30.5 | -1.15 | 2649.5 | 2658 | 2615 | 5730536 |
| 1716481800 | 2645.5 | -53 | -1.96 | 2705 | 2728 | 2645.5 | 11000757 |
| 1716395400 | 2698.5 | 11.5 | 0.43 | 2662.5 | 2733.5 | 2560 | 8043952 |
| 1716309000 | 2687 | 7 | 0.26 | 2655.5 | 2696 | 2649 | 8874633 |
| 1716222600 | 2680 | 2.5 | 0.09 | 2693.5 | 2740.5 | 2628.5 | 2401865 |
| 1715963400 | 2677.5 | 48.5 | 1.84 | 2610 | 2701 | 2607.5 | 7007531 |
| 1715877000 | 2629 | 4 | 0.15 | 2638 | 2644.5 | 2602 | 3053689 |
| 1715790600 | 2625 | 5.5 | 0.21 | 2648 | 2649.5 | 2589 | 3052559 |
| 1715704200 | 2619.5 | -87.5 | -3.23 | 2745 | 2749.5 | 2596.5 | 9971516 |
| 1715617800 | 2707 | -66.5 | -2.40 | 2771 | 2813 | 2689.5 | 3741359 |
| 1715358600 | 2773.5 | 37.5 | 1.37 | 2760 | 2799.5 | 2756.5 | 2293041 |
| 1715272200 | 2736 | 82 | 3.09 | 2658 | 2755 | 2644.5 | 5082027 |
| 1715185800 | 2654 | -26 | -0.97 | 2673 | 2681.5 | 2647.5 | 3586231 |
| 1715099400 | 2680 | -13.5 | -0.50 | 2712.5 | 2765.5 | 2657 | 3351189 |
| 1714753800 | 2693.5 | 32 | 1.20 | 2750 | 2776.5 | 2646.5 | 5183648 |
| 1714667400 | 2661.5 | 27 | 1.02 | 2644.5 | 2661.5 | 2583.5 | 3641295 |
| 1714581000 | 2634.5 | 0.5 | 0.02 | 2647.5 | 2693 | 2616.5 | 1240546 |
| 1714494600 | 2634 | -116 | -4.22 | 2740 | 2786 | 2618 | 6356611 |
| 1714408200 | 2750 | 107 | 4.05 | 2700 | 2753 | 2670 | 6835615 |
| 1714149000 | 2643 | 83 | 3.24 | 2540 | 2721 | 2518.5 | 12141997 |
| 1714062600 | 2560 | 355 | 16.10 | 2435 | 2579.5 | 2421 | 19277970 |
| 1713976200 | 2205 | 94 | 4.45 | 2155 | 2219 | 2122 | 7301650 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
