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 | 28 | 2.21169036335 | 1266 | 1304 | 1246 | 375711 | 1278.73699984 | DE |
| 4 | 40 | 3.18979266348 | 1254 | 1304 | 1228 | 348399 | 1259.14059392 | DE |
| 12 | 64 | 5.20325203252 | 1230 | 1304 | 1194 | 606723 | 1255.6710681 | DE |
| 26 | 76 | 6.23973727422 | 1218 | 1304 | 1194 | 633582 | 1248.40760952 | DE |
| 52 | 76 | 6.23973727422 | 1218 | 1304 | 1194 | 633582 | 1248.40760952 | DE |
| 156 | 76 | 6.23973727422 | 1218 | 1304 | 1194 | 633582 | 1248.40760952 | DE |
| 260 | 76 | 6.23973727422 | 1218 | 1304 | 1194 | 633582 | 1248.40760952 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737135000 | 1302 | 14 | 1.09 | 1292 | 1302 | 1288 | 468946 |
| 1737048600 | 1288 | 10 | 0.78 | 1278 | 1288 | 1278 | 404471 |
| 1736962200 | 1278 | 20 | 1.59 | 1262 | 1278 | 1254 | 309391 |
| 1736875800 | 1258 | 0 | 0.00 | 1266 | 1268 | 1256 | 264832 |
| 1736789400 | 1258 | 2 | 0.16 | 1266 | 1266 | 1246 | 430914 |
| 1736530200 | 1256 | -8 | -0.63 | 1258 | 1260 | 1246 | 344852 |
| 1736443800 | 1264 | 8 | 0.64 | 1256 | 1268 | 1256 | 370252 |
| 1736357400 | 1256 | 8 | 0.64 | 1244 | 1256 | 1244 | 329933 |
| 1736271000 | 1248 | -10 | -0.79 | 1250 | 1254 | 1244 | 337926 |
| 1736184600 | 1258 | 2 | 0.16 | 1252 | 1258 | 1248 | 306417 |
| 1735925400 | 1256 | -2 | -0.16 | 1264 | 1264 | 1250 | 321164 |
| 1735839000 | 1258 | 14 | 1.13 | 1246 | 1262 | 1236 | 286942 |
| 1735666200 | 1244 | 10 | 0.81 | 1232 | 1248 | 1228 | 447082 |
| 1735579800 | 1234 | -2 | -0.16 | 1256 | 1256 | 1228 | 339099 |
| 1735320600 | 1236 | -14 | -1.12 | 1248 | 1256 | 1236 | 391268 |
| 1735061400 | 1250 | 4 | 0.32 | 1254 | 1254 | 1236 | 196621 |
| 1734975000 | 1246 | -6 | -0.48 | 1254 | 1254 | 1234 | 372671 |
| 1734715800 | 1252 | 8 | 0.64 | 1242 | 1252 | 1232 | 11476611 |
| 1734629400 | 1244 | -12 | -0.96 | 1242 | 1248 | 1228 | 920981 |
| 1734543000 | 1256 | 8 | 0.64 | 1250 | 1258 | 1250 | 290497 |
| 1734456600 | 1248 | -20 | -1.58 | 1264 | 1276 | 1248 | 430821 |
| 1734370200 | 1268 | -4 | -0.31 | 1288 | 1288 | 1266 | 330187 |
| 1734111000 | 1272 | -6 | -0.47 | 1290 | 1290 | 1272 | 226512 |
| 1734024600 | 1278 | 6 | 0.47 | 1280 | 1282 | 1272 | 195790 |
| 1733938200 | 1272 | -6 | -0.47 | 1278 | 1286 | 1272 | 588861 |
| 1733851800 | 1278 | -2 | -0.16 | 1280 | 1286 | 1276 | 258480 |
| 1733765400 | 1280 | -6 | -0.47 | 1288 | 1298 | 1280 | 288887 |
| 1733506200 | 1286 | -4 | -0.31 | 1288 | 1294 | 1282 | 369335 |
| 1733419800 | 1290 | 4 | 0.31 | 1284 | 1296 | 1280 | 318446 |
| 1733333400 | 1286 | 0 | 0.00 | 1284 | 1298 | 1282 | 392058 |
| 1733247000 | 1286 | 0 | 0.00 | 1286 | 1292 | 1280 | 263841 |
| 1733160600 | 1286 | 6 | 0.47 | 1282 | 1288 | 1274 | 335929 |
| 1732901400 | 1280 | 6 | 0.47 | 1274 | 1282 | 1266 | 483697 |
| 1732815000 | 1274 | -2 | -0.16 | 1286 | 1286 | 1272 | 238415 |
| 1732728600 | 1276 | -4 | -0.31 | 1280 | 1286 | 1272 | 778497 |
| 1732642200 | 1280 | -4 | -0.31 | 1280 | 1284 | 1270 | 241994 |
| 1732555800 | 1284 | 10 | 0.78 | 1276 | 1286 | 1272 | 1890818 |
| 1732296600 | 1274 | 8 | 0.63 | 1262 | 1282 | 1262 | 300801 |
| 1732210200 | 1266 | 20 | 1.61 | 1248 | 1266 | 1242 | 409909 |
| 1732123800 | 1246 | -4 | -0.32 | 1250 | 1258 | 1242 | 216784 |
| 1732037400 | 1250 | 0 | 0.00 | 1254 | 1256 | 1246 | 360861 |
| 1731951000 | 1250 | -8 | -0.64 | 1268 | 1268 | 1246 | 520229 |
| 1731691800 | 1258 | -14 | -1.10 | 1266 | 1272 | 1256 | 469516 |
| 1731605400 | 1272 | 0 | 0.00 | 1278 | 1278 | 1258 | 319197 |
| 1731519000 | 1272 | 12 | 0.95 | 1256 | 1272 | 1256 | 318102 |
| 1731432600 | 1260 | -8 | -0.63 | 1264 | 1272 | 1258 | 302452 |
| 1731346200 | 1268 | 14 | 1.12 | 1260 | 1272 | 1260 | 457770 |
| 1731087000 | 1254 | 2 | 0.16 | 1234 | 1256 | 1234 | 173551 |
| 1731000600 | 1252 | 12 | 0.97 | 1244 | 1254 | 1234 | 466855 |
| 1730914200 | 1240 | 26 | 2.14 | 1240 | 1256 | 1232 | 663669 |
| 1730827800 | 1214 | 2 | 0.17 | 1212 | 1218 | 1208 | 380054 |
| 1730741400 | 1212 | -4 | -0.33 | 1212 | 1218 | 1208 | 337664 |
| 1730482200 | 1216 | 4 | 0.33 | 1204 | 1216 | 1204 | 346162 |
| 1730395800 | 1212 | -2 | -0.16 | 1200 | 1212 | 1196 | 536535 |
| 1730309400 | 1214 | 6 | 0.50 | 1194 | 1218 | 1194 | 467147 |
| 1730223000 | 1208 | -8 | -0.66 | 1212 | 1214 | 1198 | 779598 |
| 1730136600 | 1216 | 0 | 0.00 | 1230 | 1230 | 1206 | 818864 |
| 1729873800 | 1216 | 4 | 0.33 | 1212 | 1222 | 1210 | 894390 |
| 1729787400 | 1212 | -4 | -0.33 | 1218 | 1220 | 1210 | 619394 |
| 1729701000 | 1216 | -2 | -0.16 | 1216 | 1226 | 1210 | 1073630 |
| 1729614600 | 1218 | -2 | -0.16 | 1224 | 1224 | 1210 | 1344001 |
| 1729528200 | 1220 | -12 | -0.97 | 1234 | 1236 | 1220 | 863361 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
