News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 48 | 2.49350649351 | 1925 | 1988 | 1876 | 224023 | 1938.81736486 | DE |
| 4 | 71 | 3.73291272345 | 1902 | 1988 | 1823 | 318053 | 1898.41479235 | DE |
| 12 | -123 | -5.86832061069 | 2096 | 2152 | 1823 | 234879 | 1962.4296985 | DE |
| 26 | -349 | -15.0301464255 | 2322 | 2528 | 1823 | 182460 | 2104.70483836 | DE |
| 52 | 48 | 2.49350649351 | 1925 | 2528 | 1823 | 195571 | 2124.86416404 | DE |
| 156 | -1353 | -40.6794948888 | 3326 | 3326 | 1766 | 251687 | 2309.76146173 | DE |
| 260 | -2185 | -52.5493025493 | 4158 | 4362 | 1766 | 269034 | 2689.68058393 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738949400 | 1948 | -19 | -0.97 | 1975 | 1985 | 1933 | 177534 |
| 1738863000 | 1967 | 8 | 0.41 | 1966 | 1988 | 1950 | 175933 |
| 1738776600 | 1959 | 44 | 2.30 | 1931 | 1959 | 1914 | 218184 |
| 1738690200 | 1915 | -6 | -0.31 | 1876 | 1930 | 1876 | 203311 |
| 1738603800 | 1921 | -40 | -2.04 | 1925 | 1946 | 1888 | 345151 |
| 1738344600 | 1961 | 17 | 0.87 | 1948 | 1968 | 1924 | 173353 |
| 1738258200 | 1944 | 34 | 1.78 | 1864 | 1945 | 1864 | 214350 |
| 1738171800 | 1910 | 24 | 1.27 | 1885 | 1914 | 1877 | 657832 |
| 1738085400 | 1886 | 6 | 0.32 | 1866 | 1902 | 1866 | 379614 |
| 1737999000 | 1880 | 15 | 0.80 | 1904 | 1904 | 1858 | 462344 |
| 1737739800 | 1865 | -12 | -0.64 | 1888 | 1900 | 1854 | 1500013 |
| 1737653400 | 1877 | -5 | -0.27 | 1908 | 1908 | 1870 | 229892 |
| 1737567000 | 1882 | -6 | -0.32 | 1926 | 1926 | 1877 | 243116 |
| 1737480600 | 1888 | -20 | -1.05 | 1890 | 1907 | 1876 | 183008 |
| 1737394200 | 1908 | -42 | -2.15 | 1970 | 1974 | 1907 | 295524 |
| 1737135000 | 1950 | 21 | 1.09 | 1889 | 1950 | 1889 | 194819 |
| 1737048600 | 1929 | -7 | -0.36 | 1960 | 1978 | 1896 | 134093 |
| 1736962200 | 1936 | 86 | 4.65 | 1882 | 1945 | 1882 | 179832 |
| 1736875800 | 1850 | 19 | 1.04 | 1851 | 1862 | 1837 | 180736 |
| 1736789400 | 1831 | -33 | -1.77 | 1902 | 1902 | 1823 | 212421 |
| 1736530200 | 1864 | -2 | -0.11 | 1876 | 1888 | 1835 | 225737 |
| 1736443800 | 1866 | -4 | -0.21 | 1850 | 1870 | 1832 | 379695 |
| 1736357400 | 1870 | -49 | -2.55 | 1921 | 1924 | 1851 | 292279 |
| 1736271000 | 1919 | -42 | -2.14 | 1951 | 1962 | 1915 | 108474 |
| 1736184600 | 1961 | -13 | -0.66 | 1933 | 1977 | 1933 | 74813 |
| 1735925400 | 1974 | -5 | -0.25 | 1931 | 1975 | 1931 | 55888 |
| 1735839000 | 1979 | 20 | 1.02 | 1980 | 1990 | 1959 | 77281 |
| 1735666200 | 1959 | -13 | -0.66 | 1980 | 1980 | 1959 | 89746 |
| 1735579800 | 1972 | -10 | -0.50 | 1934 | 1977 | 1934 | 131819 |
| 1735320600 | 1982 | -9 | -0.45 | 1991 | 1991 | 1969 | 75391 |
| 1735061400 | 1991 | 21 | 1.07 | 2000 | 2000 | 1976 | 25614 |
| 1734975000 | 1970 | -2 | -0.10 | 2000 | 2000 | 1955 | 77741 |
| 1734715800 | 1972 | 27 | 1.39 | 1940 | 1975 | 1932 | 496561 |
| 1734629400 | 1945 | -34 | -1.72 | 1954 | 1959 | 1927 | 280704 |
| 1734543000 | 1979 | 7 | 0.35 | 1969 | 1991 | 1969 | 353155 |
| 1734456600 | 1972 | -15 | -0.75 | 1962 | 1979 | 1958 | 192561 |
| 1734370200 | 1987 | -35 | -1.73 | 2070 | 2070 | 1987 | 86729 |
| 1734111000 | 2022 | -22 | -1.08 | 2026 | 2046 | 2020 | 96874 |
| 1734024600 | 2044 | 4 | 0.20 | 2088 | 2088 | 2030 | 138492 |
| 1733938200 | 2040 | -20 | -0.97 | 2026 | 2054 | 2026 | 105640 |
| 1733851800 | 2060 | 12 | 0.59 | 2026 | 2060 | 2026 | 137861 |
| 1733765400 | 2048 | -24 | -1.16 | 2082 | 2082 | 2036 | 141773 |
| 1733506200 | 2072 | 2 | 0.10 | 2068 | 2092 | 2064 | 63436 |
| 1733419800 | 2070 | -22 | -1.05 | 2098 | 2098 | 2060 | 150386 |
| 1733333400 | 2092 | 24 | 1.16 | 2110 | 2110 | 2062 | 246528 |
| 1733247000 | 2068 | -14 | -0.67 | 2122 | 2122 | 2056 | 291807 |
| 1733160600 | 2082 | -32 | -1.51 | 2076 | 2106 | 2062 | 225986 |
| 1732901400 | 2114 | -8 | -0.38 | 2138 | 2138 | 2110 | 162869 |
| 1732815000 | 2122 | 8 | 0.38 | 2124 | 2134 | 2110 | 67985 |
| 1732728600 | 2114 | 26 | 1.25 | 2054 | 2124 | 2054 | 587047 |
| 1732642200 | 2088 | -22 | -1.04 | 2110 | 2110 | 2084 | 213329 |
| 1732555800 | 2110 | 0 | 0.00 | 2152 | 2152 | 2090 | 264480 |
| 1732296600 | 2110 | 50 | 2.43 | 2060 | 2118 | 2050 | 94534 |
| 1732210200 | 2060 | -14 | -0.68 | 2120 | 2120 | 2046 | 160228 |
| 1732123800 | 2074 | -18 | -0.86 | 2072 | 2090 | 2060 | 120027 |
| 1732037400 | 2092 | 16 | 0.77 | 2074 | 2100 | 2066 | 134313 |
| 1731951000 | 2076 | -24 | -1.14 | 2096 | 2102 | 2062 | 599235 |
| 1731691800 | 2100 | 12 | 0.57 | 2134 | 2134 | 2084 | 160225 |
| 1731605400 | 2088 | 20 | 0.97 | 2114 | 2114 | 2058 | 223230 |
| 1731519000 | 2068 | -76 | -3.54 | 2114 | 2138 | 2058 | 340598 |
| 1731432600 | 2144 | -6 | -0.28 | 2112 | 2144 | 2112 | 179895 |
| 1731346200 | 2150 | -10 | -0.46 | 2170 | 2184 | 2144 | 246428 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
