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 | -55 | -6.0773480663 | 905 | 905 | 847.5 | 5887 | 877.72733063 | DE |
| 4 | -325 | -27.6595744681 | 1175 | 1195 | 847.5 | 4758 | 981.1886546 | DE |
| 12 | -125 | -12.8205128205 | 975 | 1290 | 847.5 | 4829 | 1075.98931245 | DE |
| 26 | 5 | 0.591715976331 | 845 | 1290 | 760 | 3392 | 1005.53845937 | DE |
| 52 | -70 | -7.60869565217 | 920 | 1290 | 605 | 3220 | 926.69599537 | DE |
| 156 | -160 | -15.8415841584 | 1010 | 1350 | 605 | 4084 | 1009.18200351 | DE |
| 260 | 230 | 37.0967741935 | 620 | 1890 | 600 | 4788 | 1053.35052605 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732642200 | 850 | -5 | -0.58 | 855 | 855 | 847.5 | 4108 |
| 1732555800 | 855 | -45 | -5.00 | 900 | 902.5 | 855 | 12764 |
| 1732296600 | 900 | 15 | 1.69 | 887.5 | 900 | 887.5 | 3616 |
| 1732210200 | 885 | 0 | 0.00 | 880 | 885 | 880 | 3120 |
| 1732123800 | 885 | -2.5 | -0.28 | 887.5 | 887.5 | 882.5 | 5188 |
| 1732037400 | 887.5 | -17.5 | -1.93 | 905 | 905 | 887.5 | 7019 |
| 1731951000 | 905 | -2.5 | -0.28 | 905 | 905 | 905 | 1266 |
| 1731691800 | 907.5 | -2.5 | -0.27 | 910 | 910 | 907.5 | 3640 |
| 1731605400 | 910 | -65 | -6.67 | 975 | 975 | 907.5 | 6023 |
| 1731519000 | 975 | -35 | -3.47 | 990 | 990 | 975 | 8124 |
| 1731432600 | 1010 | -45 | -4.27 | 1055 | 1055 | 995 | 15049 |
| 1731346200 | 1055 | -115 | -9.83 | 1170 | 1170 | 1055 | 12315 |
| 1731087000 | 1170 | 50 | 4.46 | 1170 | 1170 | 1170 | 354 |
| 1731000600 | 1120 | -15 | -1.32 | 1140 | 1165 | 1120 | 3482 |
| 1730914200 | 1135 | 0 | 0.00 | 1135 | 1135 | 1135 | 3255 |
| 1730827800 | 1135 | -25 | -2.16 | 1160 | 1160 | 1135 | 1625 |
| 1730741400 | 1160 | -5 | -0.43 | 1160 | 1160 | 1160 | 224 |
| 1730482200 | 1165 | -20 | -1.69 | 1180 | 1180 | 1165 | 4644 |
| 1730395800 | 1185 | 0 | 0.00 | 1185 | 1185 | 1185 | 163 |
| 1730309400 | 1185 | -10 | -0.84 | 1195 | 1195 | 1185 | 2106 |
| 1730223000 | 1195 | 20 | 1.70 | 1175 | 1195 | 1175 | 2333 |
| 1730136600 | 1175 | -40 | -3.29 | 1215 | 1215 | 1175 | 7713 |
| 1729873800 | 1215 | -35 | -2.80 | 1245 | 1245 | 1215 | 5443 |
| 1729787400 | 1250 | -40 | -3.10 | 1280 | 1280 | 1250 | 3846 |
| 1729701000 | 1290 | 30 | 2.38 | 1265 | 1290 | 1265 | 10855 |
| 1729614600 | 1260 | 15 | 1.20 | 1245 | 1265 | 1245 | 5022 |
| 1729528200 | 1245 | 10 | 0.81 | 1245 | 1245 | 1245 | 3329 |
| 1729269000 | 1235 | 0 | 0.00 | 1235 | 1235 | 1235 | 656 |
| 1729182600 | 1235 | 20 | 1.65 | 1215 | 1245 | 1215 | 9348 |
| 1729096200 | 1215 | 45 | 3.85 | 1175 | 1215 | 1175 | 11871 |
| 1729009800 | 1170 | 0 | 0.00 | 1170 | 1170 | 1170 | 363 |
| 1728923400 | 1170 | -5 | -0.43 | 1175 | 1175 | 1170 | 11843 |
| 1728664200 | 1175 | 20 | 1.73 | 1155 | 1175 | 1155 | 3228 |
| 1728577800 | 1155 | 0 | 0.00 | 1155 | 1155 | 1155 | 2479 |
| 1728491400 | 1155 | 5 | 0.43 | 1165 | 1165 | 1155 | 8834 |
| 1728405000 | 1150 | 20 | 1.77 | 1130 | 1170 | 1130 | 12229 |
| 1728318600 | 1130 | 0 | 0.00 | 1130 | 1130 | 1130 | 4871 |
| 1728059400 | 1130 | 0 | 0.00 | 1130 | 1130 | 1130 | 1142 |
| 1727973000 | 1130 | 0 | 0.00 | 1130 | 1130 | 1130 | 1419 |
| 1727886600 | 1130 | 25 | 2.26 | 1105 | 1130 | 1105 | 4478 |
| 1727800200 | 1105 | 45 | 4.25 | 1090 | 1110 | 1090 | 16174 |
| 1727713800 | 1060 | -20 | -1.85 | 1080 | 1080 | 1050 | 7368 |
| 1727454600 | 1080 | 45 | 4.35 | 1030 | 1080 | 1030 | 5120 |
| 1727368200 | 1035 | 10 | 0.98 | 1025 | 1060 | 1025 | 12588 |
| 1727281800 | 1025 | 15 | 1.49 | 1010 | 1025 | 1010 | 6855 |
| 1727195400 | 1010 | -5 | -0.49 | 1015 | 1015 | 1010 | 1677 |
| 1727109000 | 1015 | 0 | 0.00 | 1015 | 1015 | 1015 | 398 |
| 1726849800 | 1015 | 0 | 0.00 | 1015 | 1015 | 1015 | 1510 |
| 1726763400 | 1015 | -5 | -0.49 | 1020 | 1020 | 1015 | 2664 |
| 1726677000 | 1020 | 0 | 0.00 | 1020 | 1020 | 1020 | 420 |
| 1726590600 | 1020 | 0 | 0.00 | 1020 | 1020 | 1020 | 2896 |
| 1726504200 | 1020 | 0 | 0.00 | 1020 | 1025 | 1020 | 1756 |
| 1726245000 | 1020 | 40 | 4.08 | 980 | 1020 | 980 | 2278 |
| 1726158600 | 980 | 25 | 2.62 | 960 | 980 | 960 | 1411 |
| 1726072200 | 955 | 0 | 0.00 | 955 | 955 | 955 | 3054 |
| 1725985800 | 955 | 0 | 0.00 | 955 | 955 | 955 | 5800 |
| 1725899400 | 955 | 0 | 0.00 | 955 | 955 | 955 | 6 |
| 1725640200 | 955 | 0 | 0.00 | 955 | 955 | 955 | 11 |
| 1725553800 | 955 | 0 | 0.00 | 955 | 955 | 955 | 1546 |
| 1725467400 | 955 | -15 | -1.55 | 955 | 955 | 955 | 596 |
| 1725381000 | 970 | -5 | -0.51 | 975 | 975 | 970 | 3756 |
| 1725294600 | 975 | 0 | 0.00 | 975 | 975 | 975 | 1247 |
| 1725035400 | 975 | 0 | 0.00 | 975 | 975 | 975 | 751 |
| 1724949000 | 975 | 0 | 0.00 | 975 | 975 | 975 | 7851 |
| 1724862600 | 975 | 0 | 0.00 | 975 | 975 | 975 | 3073 |
| 1724776200 | 975 | 25 | 2.63 | 960 | 975 | 960 | 1747 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
