News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 38 | 2.11228460256 | 1799 | 1888 | 1714 | 319682 | 1812.13333946 | DE |
| 4 | -65 | -3.4174553102 | 1902 | 1957 | 1714 | 326071 | 1829.31663889 | DE |
| 12 | -154 | -7.73480662983 | 1991 | 1994 | 1714 | 265763 | 1872.68418739 | DE |
| 26 | -583 | -24.0909090909 | 2420 | 2492 | 1714 | 217620 | 2009.99674992 | DE |
| 52 | -219 | -10.6517509728 | 2056 | 2528 | 1714 | 188559 | 2101.04262395 | DE |
| 156 | -1295 | -41.3473818646 | 3132 | 3325 | 1714 | 249453 | 2256.75015845 | DE |
| 260 | -1037 | -36.0821155184 | 2874 | 3850 | 1714 | 266472 | 2638.20377564 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742405400 | 1837 | -14 | -0.76 | 1845 | 1848 | 1827 | 151846 |
| 1742319000 | 1851 | -4 | -0.22 | 1888 | 1888 | 1844 | 170841 |
| 1742232600 | 1855 | 47 | 2.60 | 1820 | 1858 | 1801 | 665605 |
| 1741973400 | 1808 | 59 | 3.37 | 1714 | 1813 | 1714 | 148283 |
| 1741887000 | 1749 | -9 | -0.51 | 1751 | 1777 | 1749 | 148759 |
| 1741800600 | 1758 | 0 | 0.00 | 1799 | 1799 | 1751 | 464921 |
| 1741714200 | 1758 | -24 | -1.35 | 1774 | 1813 | 1758 | 220211 |
| 1741627800 | 1782 | -1 | -0.06 | 1783 | 1811 | 1778 | 124225 |
| 1741368600 | 1783 | 18 | 1.02 | 1804 | 1804 | 1744 | 335311 |
| 1741282200 | 1765 | -2 | -0.11 | 1771 | 1773 | 1738 | 201065 |
| 1741195800 | 1767 | -38 | -2.11 | 1780 | 1811 | 1759 | 234552 |
| 1741109400 | 1805 | -8 | -0.44 | 1809 | 1830 | 1798 | 173845 |
| 1741023000 | 1813 | -26 | -1.41 | 1829 | 1848 | 1811 | 942102 |
| 1740763800 | 1839 | -30 | -1.61 | 1855 | 1865 | 1832 | 1316403 |
| 1740677400 | 1869 | -66 | -3.41 | 1907 | 1936 | 1855 | 577083 |
| 1740591000 | 1935 | 10 | 0.52 | 1890 | 1939 | 1890 | 129054 |
| 1740504600 | 1925 | 5 | 0.26 | 1943 | 1943 | 1918 | 168488 |
| 1740418200 | 1920 | -1 | -0.05 | 1950 | 1957 | 1908 | 149382 |
| 1740159000 | 1921 | -11 | -0.57 | 1936 | 1955 | 1921 | 131548 |
| 1740072600 | 1932 | 14 | 0.73 | 1892 | 1946 | 1892 | 87476 |
| 1739986200 | 1918 | -17 | -0.88 | 1902 | 1946 | 1902 | 132256 |
| 1739899800 | 1935 | -21 | -1.07 | 1956 | 1956 | 1935 | 83189 |
| 1739813400 | 1956 | -20 | -1.01 | 1976 | 1977 | 1947 | 82121 |
| 1739554200 | 1976 | -14 | -0.70 | 1969 | 1994 | 1969 | 100186 |
| 1739467800 | 1990 | 40 | 2.05 | 1960 | 1990 | 1953 | 163329 |
| 1739381400 | 1950 | -11 | -0.56 | 1959 | 1989 | 1936 | 149606 |
| 1739295000 | 1961 | -12 | -0.61 | 1975 | 1977 | 1958 | 80617 |
| 1739208600 | 1973 | 25 | 1.28 | 1986 | 1986 | 1944 | 95823 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
