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 | -12 | -0.157894736842 | 7600 | 7994 | 7068 | 869916 | 7456.52363275 | DE |
| 4 | -670 | -8.1133446355 | 8258 | 8852 | 7068 | 695694 | 7873.73128007 | DE |
| 12 | -46 | -0.602567461357 | 7634 | 8852 | 7068 | 465554 | 7857.39691418 | DE |
| 26 | 1068 | 16.3803680982 | 6520 | 8852 | 6518 | 557890 | 7457.0746441 | DE |
| 52 | 1166 | 18.1563375895 | 6422 | 8852 | 5614 | 1018247 | 6579.24284755 | DE |
| 156 | 4400 | 138.017565872 | 3188 | 8852 | 2736.5 | 1204383 | 4867.44067834 | DE |
| 260 | 5448 | 254.579439252 | 2140 | 8852 | 1500 | 1171987 | 4172.4854835 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741714200 | 7168 | -98 | -1.35 | 7216 | 7298 | 7134 | 908224 |
| 1741627800 | 7266 | -148 | -2.00 | 7262 | 7328 | 7068 | 1339317 |
| 1741368600 | 7414 | -462 | -5.87 | 7694 | 7756 | 7366 | 655242 |
| 1741282200 | 7876 | 86 | 1.10 | 7916 | 7994 | 7748 | 727984 |
| 1741195800 | 7790 | 494 | 6.77 | 7600 | 7854 | 7598 | 718812 |
| 1741109400 | 7296 | -744 | -9.25 | 7862 | 7870 | 7296 | 1260488 |
| 1741023000 | 8040 | -74 | -0.91 | 8158 | 8226 | 8040 | 349785 |
| 1740763800 | 8114 | -42 | -0.51 | 8004 | 8170 | 7946 | 499377 |
| 1740677400 | 8156 | 28 | 0.34 | 8038 | 8246 | 7880 | 1379034 |
| 1740591000 | 8128 | 262 | 3.33 | 7940 | 8174 | 7940 | 1013442 |
| 1740504600 | 7866 | -8 | -0.10 | 7824 | 8074 | 7808 | 842259 |
| 1740418200 | 7874 | -178 | -2.21 | 7962 | 8022 | 7822 | 378189 |
| 1740159000 | 8052 | -34 | -0.42 | 8086 | 8284 | 8004 | 727993 |
| 1740072600 | 8086 | -330 | -3.92 | 8420 | 8476 | 8058 | 463207 |
| 1739986200 | 8416 | -280 | -3.22 | 8696 | 8702 | 8374 | 520494 |
| 1739899800 | 8696 | 110 | 1.28 | 8568 | 8852 | 8568 | 384921 |
| 1739813400 | 8586 | 66 | 0.77 | 8642 | 8660 | 8554 | 139174 |
| 1739554200 | 8520 | 108 | 1.28 | 8454 | 8610 | 8446 | 444855 |
| 1739467800 | 8412 | 214 | 2.61 | 8476 | 8520 | 8236 | 627267 |
| 1739381400 | 8198 | -46 | -0.56 | 8258 | 8264 | 8002 | 533820 |
| 1739295000 | 8244 | 30 | 0.37 | 8224 | 8296 | 8172 | 295056 |
| 1739208600 | 8214 | -146 | -1.75 | 8314 | 8350 | 8206 | 279588 |
| 1738949400 | 8360 | -8 | -0.10 | 8426 | 8478 | 8312 | 364916 |
| 1738863000 | 8368 | 422 | 5.31 | 8076 | 8384 | 8038 | 370074 |
| 1738776600 | 7946 | 30 | 0.38 | 7854 | 7946 | 7840 | 172554 |
| 1738690200 | 7916 | 26 | 0.33 | 7830 | 7982 | 7812 | 247104 |
| 1738603800 | 7890 | -158 | -1.96 | 7904 | 8000 | 7792 | 550754 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
