News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 36.5 | 1.85892538834 | 1963.5 | 2017 | 1951.5 | 810838 | 1990.35710965 | DE |
| 4 | 44 | 2.24948875256 | 1956 | 2094 | 1937 | 997294 | 2009.10840473 | DE |
| 12 | -64 | -3.1007751938 | 2064 | 2140 | 1927.5 | 921439 | 2026.73690729 | DE |
| 26 | -65 | -3.14769975787 | 2065 | 2382 | 1927.5 | 1110751 | 2093.27728761 | DE |
| 52 | -393 | -16.4229001254 | 2393 | 2446 | 1927.5 | 1287642 | 2200.35140022 | DE |
| 156 | -465 | -18.8640973631 | 2465 | 3040 | 1927.5 | 1817814 | 2412.61041778 | DE |
| 260 | 303.8 | 17.9106237472 | 1696.2 | 3040 | 939.8 | 3852874 | 2032.73478523 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738776600 | 2000 | 1 | 0.05 | 2000 | 2009 | 1991 | 551118 |
| 1738690200 | 1999 | 16 | 0.81 | 1980 | 2005 | 1958 | 662302 |
| 1738603800 | 1983 | -15.5 | -0.78 | 1956.5 | 1983 | 1954 | 1000186 |
| 1738344600 | 1998.5 | 0.5 | 0.03 | 2005 | 2017 | 1987 | 730792 |
| 1738258200 | 1998 | 18 | 0.91 | 1975.5 | 2006 | 1969 | 715874 |
| 1738171800 | 1980 | 25 | 1.28 | 1963.5 | 1985.5 | 1951.5 | 945035 |
| 1738085400 | 1955 | -37.5 | -1.88 | 1981 | 2006 | 1951 | 1204287 |
| 1737999000 | 1992.5 | -9.5 | -0.47 | 1992 | 2003 | 1970.5 | 1262464 |
| 1737739800 | 2002 | 12 | 0.60 | 2012 | 2045 | 2002 | 862859 |
| 1737653400 | 1990 | -27 | -1.34 | 1989 | 1995.5 | 1981 | 1022194 |
| 1737567000 | 2017 | -23 | -1.13 | 2018 | 2029 | 1997 | 985919 |
| 1737480600 | 2040 | -46 | -2.21 | 2052 | 2074 | 2028 | 1479056 |
| 1737394200 | 2086 | 22 | 1.07 | 2059 | 2094 | 2053 | 775565 |
| 1737135000 | 2064 | 35 | 1.72 | 2064 | 2066 | 2038 | 1903107 |
| 1737048600 | 2029 | -7 | -0.34 | 2039 | 2060 | 2019 | 1082187 |
| 1736962200 | 2036 | 10 | 0.49 | 2022 | 2041 | 2014 | 716358 |
| 1736875800 | 2026 | 10 | 0.50 | 2034 | 2053 | 2024 | 842796 |
| 1736789400 | 2016 | 28 | 1.41 | 1990 | 2021 | 1990 | 894388 |
| 1736530200 | 1988 | 3 | 0.15 | 1983 | 2006 | 1980 | 900981 |
| 1736443800 | 1985 | 19.5 | 0.99 | 1972 | 2012 | 1972 | 693683 |
| 1736357400 | 1965.5 | 16.5 | 0.85 | 1956 | 1967 | 1937 | 1265845 |
| 1736271000 | 1949 | -15 | -0.76 | 1931.5 | 1958.5 | 1927.5 | 701830 |
| 1736184600 | 1964 | -1 | -0.05 | 1937 | 1984.5 | 1928 | 1439427 |
| 1735925400 | 1965 | -23 | -1.16 | 1988 | 1988 | 1942 | 1306107 |
| 1735839000 | 1988 | 36 | 1.84 | 1976.5 | 1999 | 1975.5 | 965420 |
| 1735666200 | 1952 | 4 | 0.21 | 1955 | 1959 | 1948 | 292229 |
| 1735579800 | 1948 | -12.5 | -0.64 | 1960.5 | 1966.5 | 1945.5 | 615341 |
| 1735320600 | 1960.5 | -7.5 | -0.38 | 1950 | 1964 | 1947 | 604195 |
| 1735061400 | 1968 | 5 | 0.25 | 1966.5 | 1972.5 | 1961.5 | 172832 |
| 1734975000 | 1963 | 2.5 | 0.13 | 1974.5 | 1976 | 1953.5 | 569664 |
| 1734715800 | 1960.5 | -2 | -0.10 | 1934.5 | 1972.5 | 1934.5 | 1041865 |
| 1734629400 | 1962.5 | -26 | -1.31 | 1960 | 1965 | 1950 | 898507 |
| 1734543000 | 1988.5 | -22.5 | -1.12 | 2000 | 2017 | 1987 | 708084 |
| 1734456600 | 2011 | -21 | -1.03 | 2014 | 2019 | 1999 | 970754 |
| 1734370200 | 2032 | -14 | -0.68 | 2032 | 2044 | 2029 | 537692 |
| 1734111000 | 2046 | -25 | -1.21 | 2062 | 2064 | 2037 | 899454 |
| 1734024600 | 2071 | -23 | -1.10 | 2105 | 2111 | 2065 | 1194743 |
| 1733938200 | 2094 | 1 | 0.05 | 2072 | 2101 | 2067 | 611062 |
| 1733851800 | 2093 | -26 | -1.23 | 2099 | 2099 | 2076 | 753145 |
| 1733765400 | 2119 | 87 | 4.28 | 2070 | 2140 | 2063 | 1918118 |
| 1733506200 | 2032 | -17 | -0.83 | 2056 | 2060 | 2024 | 806720 |
| 1733419800 | 2049 | -38 | -1.82 | 2065 | 2077 | 2041 | 1073845 |
| 1733333400 | 2087 | -19 | -0.90 | 2090 | 2096 | 2076 | 671694 |
| 1733247000 | 2106 | 27 | 1.30 | 2080 | 2110 | 2079 | 712703 |
| 1733160600 | 2079 | -1 | -0.05 | 2069 | 2092 | 2061 | 1164729 |
| 1732901400 | 2080 | 33 | 1.61 | 2065 | 2083 | 2053 | 1278979 |
| 1732815000 | 2047 | 0 | 0.00 | 2047 | 2053 | 2036 | 478953 |
| 1732728600 | 2047 | -3 | -0.15 | 2045 | 2067 | 2033 | 926466 |
| 1732642200 | 2050 | -36 | -1.73 | 2047 | 2057 | 2036 | 1233112 |
| 1732555800 | 2086 | 9 | 0.43 | 2084 | 2104 | 2081 | 1208529 |
| 1732296600 | 2077 | 21 | 1.02 | 2073 | 2080 | 2053 | 684741 |
| 1732210200 | 2056 | -4 | -0.19 | 2046 | 2057 | 2036 | 575582 |
| 1732123800 | 2060 | -3 | -0.15 | 2061 | 2080 | 2059 | 719038 |
| 1732037400 | 2063 | 2 | 0.10 | 2078 | 2094 | 2055 | 914310 |
| 1731951000 | 2061 | 7 | 0.34 | 2074 | 2087 | 2054 | 781586 |
| 1731691800 | 2054 | 8 | 0.39 | 2042 | 2071 | 2030 | 779283 |
| 1731605400 | 2046 | -12 | -0.58 | 2043 | 2064 | 2032 | 1155681 |
| 1731519000 | 2058 | 0 | 0.00 | 2064 | 2089 | 2051 | 1209717 |
| 1731432600 | 2058 | -33 | -1.58 | 2070 | 2078 | 2051 | 1123112 |
| 1731346200 | 2091 | -44 | -2.06 | 2108 | 2120 | 2075 | 1346515 |
| 1731087000 | 2135 | -87 | -3.92 | 2226 | 2226 | 2122 | 1867958 |
| 1731000600 | 2222 | 76 | 3.54 | 2215 | 2254 | 2191 | 1590469 |
| 1730914200 | 2146 | -27 | -1.24 | 2160 | 2192 | 2126 | 1150777 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
