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 | -24 | -0.625 | 3840 | 3924 | 3786 | 333424 | 3861.4712759 | DE |
| 4 | 178 | 4.89279824079 | 3638 | 3924 | 3462 | 432077 | 3719.59554487 | DE |
| 12 | -400 | -9.48766603416 | 4216 | 4378 | 3462 | 385196 | 3946.17558769 | DE |
| 26 | -1300.75582981 | -25.4214950464 | 5116.75582981 | 5559.21324968 | 3462 | 337375 | 4357.58639903 | DE |
| 52 | -1091.44342041 | -22.2405706375 | 4907.44342041 | 5559.21324968 | 3462 | 308823 | 4649.12281957 | DE |
| 156 | -470.75959253 | -10.9817119987 | 4286.75959253 | 5559.21324968 | 3232.9441452 | 352148 | 4296.22858812 | DE |
| 260 | -1675.86024666 | -30.5153476489 | 5491.86024666 | 5763.34465885 | 3151.08434153 | 401283 | 4412.26636757 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738863000 | 3816 | -34 | -0.88 | 3874 | 3924 | 3808 | 222950 |
| 1738776600 | 3850 | 34 | 0.89 | 3812 | 3870 | 3808 | 241002 |
| 1738690200 | 3816 | -12 | -0.31 | 3800 | 3844 | 3792 | 242701 |
| 1738603800 | 3828 | -54 | -1.39 | 3836 | 3842 | 3786 | 194324 |
| 1738344600 | 3882 | 0 | 0.00 | 3874 | 3886 | 3852 | 445468 |
| 1738258200 | 3882 | 60 | 1.57 | 3840 | 3892 | 3800 | 543624 |
| 1738171800 | 3822 | -36 | -0.93 | 3870 | 3882 | 3822 | 737477 |
| 1738085400 | 3858 | 48 | 1.26 | 3820 | 3882 | 3800 | 298785 |
| 1737999000 | 3810 | 40 | 1.06 | 3752 | 3860 | 3752 | 470725 |
| 1737739800 | 3770 | 0 | 0.00 | 3772 | 3802 | 3742 | 501143 |
| 1737653400 | 3770 | 56 | 1.51 | 3716 | 3770 | 3700 | 492237 |
| 1737567000 | 3714 | -38 | -1.01 | 3756 | 3772 | 3690 | 375718 |
| 1737480600 | 3752 | 22 | 0.59 | 3740 | 3752 | 3696 | 335850 |
| 1737394200 | 3730 | 18 | 0.48 | 3714 | 3742 | 3682 | 257401 |
| 1737135000 | 3712 | 82 | 2.26 | 3656 | 3712 | 3652 | 478691 |
| 1737048600 | 3630 | 36 | 1.00 | 3612 | 3630 | 3538 | 390525 |
| 1736962200 | 3594 | 132 | 3.81 | 3500 | 3612 | 3500 | 480484 |
| 1736875800 | 3462 | -78 | -2.20 | 3592 | 3634 | 3462 | 637693 |
| 1736789400 | 3540 | -34 | -0.95 | 3554 | 3592 | 3530 | 606192 |
| 1736530200 | 3574 | -104 | -2.83 | 3666 | 3686 | 3572 | 456351 |
| 1736443800 | 3678 | -58 | -1.55 | 3638 | 3720 | 3568 | 455151 |
| 1736357400 | 3736 | -50 | -1.32 | 3782 | 3804 | 3700 | 449778 |
| 1736271000 | 3786 | -52 | -1.35 | 3834 | 3872 | 3786 | 388661 |
| 1736184600 | 3838 | -14 | -0.36 | 3828 | 3878 | 3808 | 476460 |
| 1735925400 | 3852 | -48 | -1.23 | 3900 | 3900 | 3838 | 325050 |
| 1735839000 | 3900 | 0 | 0.00 | 3924 | 3958 | 3880 | 215114 |
| 1735666200 | 3900 | 36 | 0.93 | 3860 | 3926 | 3854 | 118658 |
| 1735579800 | 3864 | -16 | -0.41 | 3866 | 3888 | 3856 | 230132 |
| 1735320600 | 3880 | -16 | -0.41 | 3882 | 3894 | 3866 | 176965 |
| 1735061400 | 3896 | 10 | 0.26 | 3898 | 3912 | 3856 | 89434 |
| 1734975000 | 3886 | -12 | -0.31 | 3880 | 3904 | 3858 | 196210 |
| 1734715800 | 3898 | -20 | -0.51 | 3904 | 3916 | 3880 | 965781 |
| 1734629400 | 3918 | -56 | -1.41 | 3940 | 3944 | 3896 | 329608 |
| 1734543000 | 3974 | 42 | 1.07 | 3952 | 3976 | 3918 | 306114 |
| 1734456600 | 3932 | -44 | -1.11 | 3954 | 3962 | 3886 | 532733 |
| 1734370200 | 3976 | -14 | -0.35 | 3942 | 3982 | 3922 | 267542 |
| 1734111000 | 3990 | -78 | -1.92 | 4068 | 4074 | 3990 | 308740 |
| 1734024600 | 4068 | -94 | -2.26 | 4144 | 4164 | 4066 | 411516 |
| 1733938200 | 4162 | 2 | 0.05 | 4154 | 4210 | 4134 | 305324 |
| 1733851800 | 4160 | -48 | -1.14 | 4192 | 4196 | 4140 | 425482 |
| 1733765400 | 4208 | 90 | 2.19 | 4136 | 4208 | 4062 | 358828 |
| 1733506200 | 4118 | -48 | -1.15 | 4230 | 4230 | 4050 | 569321 |
| 1733419800 | 4166 | 30 | 0.73 | 4048 | 4166 | 4048 | 238456 |
| 1733333400 | 4136 | 24 | 0.58 | 4104 | 4156 | 4088 | 437489 |
| 1733247000 | 4112 | -48 | -1.15 | 4160 | 4180 | 4106 | 267572 |
| 1733160600 | 4160 | 12 | 0.29 | 4150 | 4184 | 4118 | 577880 |
| 1732901400 | 4148 | -62 | -1.47 | 4104 | 4202 | 4104 | 407734 |
| 1732815000 | 4210 | -72 | -1.68 | 4298 | 4310 | 4170 | 480741 |
| 1732728600 | 4282 | 34 | 0.80 | 4242 | 4300 | 4232 | 254444 |
| 1732642200 | 4248 | -72 | -1.67 | 4304 | 4316 | 4248 | 214714 |
| 1732555800 | 4320 | -2 | -0.05 | 4346 | 4376 | 4300 | 1279526 |
| 1732296600 | 4322 | 68 | 1.60 | 4274 | 4363 | 4258 | 294161 |
| 1732210200 | 4254 | 26 | 0.61 | 4250 | 4280 | 4236 | 248304 |
| 1732123800 | 4228 | -142 | -3.25 | 4376 | 4376 | 4228 | 235949 |
| 1732037400 | 4370 | 44 | 1.02 | 4350 | 4378 | 4322 | 187585 |
| 1731951000 | 4326 | 12 | 0.28 | 4330 | 4330 | 4284 | 266372 |
| 1731691800 | 4314 | 2 | 0.05 | 4296 | 4326 | 4278 | 247360 |
| 1731605400 | 4312 | 94 | 2.23 | 4216 | 4312 | 4206 | 319920 |
| 1731519000 | 4218 | 0 | 0.00 | 4208 | 4262 | 4192 | 946253 |
| 1731432600 | 4218 | -64 | -1.49 | 4260 | 4282 | 4208 | 210353 |
| 1731346200 | 4282 | 0 | 0.00 | 4286 | 4330 | 4272 | 125296 |
| 1731087000 | 4282 | -24 | -0.56 | 4312 | 4316 | 4256 | 185858 |
| 1731000600 | 4306 | 44 | 1.03 | 4298 | 4306 | 4262 | 295715 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
