News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -72 | -0.886699507389 | 8120 | 8196 | 7834 | 539356 | 8043.04371439 | DE |
| 4 | 578 | 7.73761713521 | 7470 | 8226 | 7328 | 367488 | 7848.74030161 | DE |
| 12 | 308 | 3.97932816537 | 7740 | 8226 | 7292 | 376790 | 7838.18846818 | DE |
| 26 | 1506 | 23.0204830327 | 6542 | 8500 | 5790 | 573319 | 7079.75995938 | DE |
| 52 | 2366 | 41.6402675114 | 5682 | 8500 | 5606 | 1107642 | 6444.03011772 | DE |
| 156 | 4325 | 116.169755573 | 3723 | 8500 | 2736.5 | 1232549 | 4746.8551177 | DE |
| 260 | 5150 | 177.708764665 | 2898 | 8500 | 1500 | 1198789 | 4081.73997651 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738344600 | 8048 | 66 | 0.83 | 8070 | 8104 | 7996 | 482759 |
| 1738258200 | 7982 | -24 | -0.30 | 7994 | 8082 | 7912 | 402357 |
| 1738171800 | 8006 | 120 | 1.52 | 7928 | 8072 | 7918 | 335174 |
| 1738085400 | 7886 | -32 | -0.40 | 7916 | 7954 | 7852 | 398278 |
| 1737999000 | 7918 | -234 | -2.87 | 8048 | 8058 | 7834 | 301508 |
| 1737739800 | 8152 | -6 | -0.07 | 8120 | 8196 | 8100 | 1259461 |
| 1737653400 | 8158 | 4 | 0.05 | 8172 | 8226 | 8134 | 356896 |
| 1737567000 | 8154 | 80 | 0.99 | 8016 | 8158 | 8010 | 311719 |
| 1737480600 | 8074 | 108 | 1.36 | 7944 | 8174 | 7922 | 280013 |
| 1737394200 | 7966 | -82 | -1.02 | 7970 | 8026 | 7926 | 133766 |
| 1737135000 | 8048 | 204 | 2.60 | 7878 | 8062 | 7846 | 345932 |
| 1737048600 | 7844 | 74 | 0.95 | 7848 | 7880 | 7764 | 323492 |
| 1736962200 | 7770 | 192 | 2.53 | 7588 | 7794 | 7566 | 444199 |
| 1736875800 | 7578 | 94 | 1.26 | 7542 | 7638 | 7502 | 296549 |
| 1736789400 | 7484 | -46 | -0.61 | 7484 | 7518 | 7358 | 312987 |
| 1736530200 | 7530 | -74 | -0.97 | 7592 | 7606 | 7462 | 484630 |
| 1736443800 | 7604 | 116 | 1.55 | 7426 | 7604 | 7426 | 133838 |
| 1736357400 | 7488 | 70 | 0.94 | 7400 | 7488 | 7356 | 518569 |
| 1736271000 | 7418 | -118 | -1.57 | 7494 | 7508 | 7328 | 271108 |
| 1736184600 | 7536 | 80 | 1.07 | 7476 | 7562 | 7456 | 216720 |
| 1735925400 | 7456 | -106 | -1.40 | 7470 | 7516 | 7428 | 222557 |
| 1735839000 | 7562 | 148 | 2.00 | 7426 | 7566 | 7400 | 248023 |
| 1735666200 | 7414 | 20 | 0.27 | 7324 | 7414 | 7324 | 40387 |
| 1735579800 | 7394 | -90 | -1.20 | 7426 | 7436 | 7296 | 150976 |
| 1735320600 | 7484 | -46 | -0.61 | 7514 | 7538 | 7448 | 166286 |
| 1735061400 | 7530 | 12 | 0.16 | 7532 | 7544 | 7504 | 48714 |
| 1734975000 | 7518 | 46 | 0.62 | 7446 | 7518 | 7428 | 181268 |
| 1734715800 | 7472 | 2 | 0.03 | 7388 | 7502 | 7292 | 952203 |
| 1734629400 | 7470 | -214 | -2.79 | 7430 | 7558 | 7374 | 451493 |
| 1734543000 | 7684 | 22 | 0.29 | 7634 | 7714 | 7620 | 270786 |
| 1734456600 | 7662 | -80 | -1.03 | 7754 | 7792 | 7616 | 518890 |
| 1734370200 | 7742 | -30 | -0.39 | 7750 | 7802 | 7720 | 290188 |
| 1734111000 | 7772 | -72 | -0.92 | 7780 | 7846 | 7752 | 217829 |
| 1734024600 | 7844 | 108 | 1.40 | 7740 | 7864 | 7734 | 426402 |
| 1733938200 | 7736 | -58 | -0.74 | 7724 | 7766 | 7682 | 473357 |
| 1733851800 | 7794 | -46 | -0.59 | 7816 | 7872 | 7642 | 608786 |
| 1733765400 | 7840 | -254 | -3.14 | 8080 | 8080 | 7782 | 461035 |
| 1733506200 | 8094 | 4 | 0.05 | 8058 | 8124 | 8004 | 266318 |
| 1733419800 | 8090 | 34 | 0.42 | 8086 | 8204 | 8080 | 316745 |
| 1733333400 | 8056 | 16 | 0.20 | 8088 | 8146 | 8056 | 219163 |
| 1733247000 | 8040 | -54 | -0.67 | 8072 | 8142 | 8034 | 269268 |
| 1733160600 | 8094 | 32 | 0.40 | 8018 | 8126 | 8018 | 243161 |
| 1732901400 | 8062 | 38 | 0.47 | 8040 | 8110 | 8028 | 196255 |
| 1732815000 | 8024 | -32 | -0.40 | 8032 | 8106 | 8010 | 93510 |
| 1732728600 | 8056 | -116 | -1.42 | 8166 | 8220 | 8056 | 346886 |
| 1732642200 | 8172 | -6 | -0.07 | 8112 | 8172 | 8076 | 449578 |
| 1732555800 | 8178 | 124 | 1.54 | 8090 | 8196 | 8046 | 596048 |
| 1732296600 | 8054 | 48 | 0.60 | 7964 | 8074 | 7896 | 479837 |
| 1732210200 | 8006 | 130 | 1.65 | 7886 | 8014 | 7822 | 516311 |
| 1732123800 | 7876 | 26 | 0.33 | 7900 | 7958 | 7850 | 246748 |
| 1732037400 | 7850 | -22 | -0.28 | 7866 | 7898 | 7672 | 506722 |
| 1731951000 | 7872 | 132 | 1.71 | 7740 | 7882 | 7722 | 333506 |
| 1731691800 | 7740 | -112 | -1.43 | 7868 | 7876 | 7736 | 901994 |
| 1731605400 | 7852 | -2 | -0.03 | 7818 | 7934 | 7782 | 772772 |
| 1731519000 | 7854 | -30 | -0.38 | 7866 | 7890 | 7800 | 245003 |
| 1731432600 | 7884 | -60 | -0.76 | 7898 | 7928 | 7838 | 595041 |
| 1731346200 | 7944 | 162 | 2.08 | 7872 | 7958 | 7834 | 342230 |
| 1731087000 | 7782 | -50 | -0.64 | 7740 | 7848 | 7612 | 683554 |
| 1731000600 | 7832 | 24 | 0.31 | 8000 | 8026 | 7744 | 925105 |
| 1730914200 | 7808 | 412 | 5.57 | 8500 | 8500 | 7658 | 1119930 |
| 1730827800 | 7396 | 58 | 0.79 | 7308 | 7398 | 7246 | 303710 |
| 1730741400 | 7338 | -86 | -1.16 | 7336 | 7432 | 7330 | 309709 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
