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 | 40 | 0.261267145656 | 15310 | 15920 | 14845 | 431989 | 15526.9262921 | DE |
| 4 | 915 | 6.33875995843 | 14435 | 16040 | 14360 | 270080 | 15455.7368892 | DE |
| 12 | -175 | -1.12721417069 | 15525 | 16790 | 12250 | 753942 | 15271.8406718 | DE |
| 26 | -625 | -3.91236306729 | 15975 | 17980 | 12250 | 739370 | 15797.7782036 | DE |
| 52 | 490 | 3.29744279946 | 14860 | 17980 | 12020 | 662502 | 14904.0369288 | DE |
| 156 | 2585 | 20.2506854681 | 12765 | 17980 | 7340 | 545473 | 13004.0868229 | DE |
| 260 | 8522 | 124.809607499 | 6828 | 17980 | 5004 | 501657 | 12301.5481322 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721925000 | 15030 | -320 | -2.08 | 15170 | 15180 | 14845 | 207538 |
| 1721838600 | 15350 | -345 | -2.20 | 15575 | 15720 | 15300 | 328957 |
| 1721752200 | 15695 | 170 | 1.10 | 15685 | 15920 | 15585 | 1224027 |
| 1721665800 | 15525 | 160 | 1.04 | 15645 | 15715 | 15485 | 126766 |
| 1721406600 | 15365 | -40 | -0.26 | 15310 | 15420 | 15065 | 272657 |
| 1721320200 | 15405 | -425 | -2.68 | 15810 | 15810 | 15365 | 249505 |
| 1721233800 | 15830 | -120 | -0.75 | 15940 | 15940 | 15580 | 131720 |
| 1721147400 | 15950 | 80 | 0.50 | 15855 | 16025 | 15775 | 171531 |
| 1721061000 | 15870 | -55 | -0.35 | 15800 | 16040 | 15775 | 341095 |
| 1720801800 | 15925 | 280 | 1.79 | 15770 | 15985 | 15680 | 161197 |
| 1720715400 | 15645 | 95 | 0.61 | 15505 | 15710 | 15440 | 80780 |
| 1720629000 | 15550 | 15 | 0.10 | 15570 | 15785 | 15550 | 643350 |
| 1720542600 | 15535 | 15 | 0.10 | 15440 | 15595 | 15345 | 124203 |
| 1720456200 | 15520 | 125 | 0.81 | 15025 | 15690 | 15025 | 247290 |
| 1720197000 | 15395 | 20 | 0.13 | 15405 | 15600 | 15390 | 118578 |
| 1720110600 | 15375 | 155 | 1.02 | 15295 | 15420 | 15245 | 79704 |
| 1720024200 | 15220 | 270 | 1.81 | 15010 | 15235 | 14985 | 169976 |
| 1719937800 | 14950 | 300 | 2.05 | 14650 | 15050 | 14610 | 271027 |
| 1719851400 | 14650 | 185 | 1.28 | 14690 | 14765 | 14510 | 240435 |
| 1719592200 | 14465 | 30 | 0.21 | 14435 | 14645 | 14360 | 211256 |
| 1719505800 | 14435 | -5 | -0.03 | 14340 | 14640 | 14330 | 172107 |
| 1719419400 | 14440 | -360 | -2.43 | 14640 | 14750 | 14315 | 281391 |
| 1719333000 | 14800 | 200 | 1.37 | 14665 | 14870 | 14620 | 187275 |
| 1719246600 | 14600 | -465 | -3.09 | 14730 | 14780 | 14510 | 315454 |
| 1718987400 | 15065 | 340 | 2.31 | 14930 | 15075 | 14760 | 940953 |
| 1718901000 | 14725 | 255 | 1.76 | 14445 | 14855 | 14445 | 520742 |
| 1718814600 | 14470 | 75 | 0.52 | 14450 | 14540 | 14375 | 180139 |
| 1718728200 | 14395 | -90 | -0.62 | 14900 | 14965 | 14370 | 578898 |
| 1718641800 | 14485 | 650 | 4.70 | 14065 | 14620 | 14015 | 269009 |
| 1718382600 | 13835 | -335 | -2.36 | 14040 | 14065 | 13780 | 309572 |
| 1718296200 | 14170 | -45 | -0.32 | 14185 | 14425 | 14045 | 273526 |
| 1718209800 | 14215 | -260 | -1.80 | 14455 | 14660 | 14215 | 1013733 |
| 1718123400 | 14475 | -315 | -2.13 | 14725 | 14800 | 14475 | 216490 |
| 1718037000 | 14790 | -20 | -0.14 | 14930 | 15005 | 14680 | 205140 |
| 1717777800 | 14810 | -140 | -0.94 | 14905 | 15000 | 14625 | 364742 |
| 1717691400 | 14950 | 255 | 1.74 | 14630 | 14955 | 14605 | 526872 |
| 1717605000 | 14695 | -205 | -1.38 | 14980 | 15180 | 14685 | 358020 |
| 1717518600 | 14900 | 70 | 0.47 | 14880 | 15030 | 14710 | 542723 |
| 1717432200 | 14830 | -70 | -0.47 | 15065 | 15190 | 14700 | 1237779 |
| 1717173000 | 14900 | -75 | -0.50 | 14600 | 15035 | 12250 | 3005555 |
| 1717086600 | 14975 | 460 | 3.17 | 14545 | 15140 | 14395 | 12427681 |
| 1717000200 | 14515 | -300 | -2.02 | 14640 | 14785 | 14440 | 1473152 |
| 1716913800 | 14815 | -1 | -7.35 | 15920 | 15945 | 14815 | 765125 |
| 1716568200 | 15990 | 135 | 0.85 | 15685 | 16090 | 15685 | 258707 |
| 1716481800 | 15855 | -445 | -2.73 | 16265 | 16375 | 15855 | 681499 |
| 1716395400 | 16300 | -65 | -0.40 | 16340 | 16435 | 16175 | 374495 |
| 1716309000 | 16365 | 55 | 0.34 | 16400 | 16535 | 16295 | 810963 |
| 1716222600 | 16310 | 95 | 0.59 | 16225 | 16365 | 16185 | 695919 |
| 1715963400 | 16215 | -380 | -2.29 | 16330 | 16470 | 16045 | 653216 |
| 1715877000 | 16595 | 20 | 0.12 | 16625 | 16790 | 16495 | 498101 |
| 1715790600 | 16575 | 700 | 4.41 | 16075 | 16585 | 16015 | 1178865 |
| 1715704200 | 15875 | -315 | -1.95 | 15790 | 16140 | 15595 | 1814126 |
| 1715617800 | 16190 | -55 | -0.34 | 16480 | 16515 | 16125 | 424930 |
| 1715358600 | 16245 | 200 | 1.25 | 16265 | 16425 | 16150 | 1187442 |
| 1715272200 | 16045 | -15 | -0.09 | 15925 | 16140 | 15895 | 1374891 |
| 1715185800 | 16060 | -140 | -0.86 | 16135 | 16255 | 15890 | 1065684 |
| 1715099400 | 16200 | 495 | 3.15 | 16135 | 16230 | 15985 | 515539 |
| 1714753800 | 15705 | 440 | 2.88 | 15525 | 16305 | 15425 | 626570 |
| 1714667400 | 15265 | 365 | 2.45 | 15145 | 15375 | 15025 | 565540 |
| 1714581000 | 14900 | -25 | -0.17 | 14745 | 14945 | 14665 | 445818 |
| 1714494600 | 14925 | 15 | 0.10 | 14915 | 15135 | 14900 | 329660 |
| 1714408200 | 14910 | -25 | -0.17 | 14805 | 14915 | 14640 | 329445 |
| 1714149000 | 14935 | 60 | 0.40 | 14995 | 15015 | 14770 | 303126 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
