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 | -238 | -12.673056443 | 1878 | 1904 | 1628 | 95642 | 1713.36882959 | DE |
| 4 | -80 | -4.6511627907 | 1720 | 1904 | 1626 | 94295 | 1711.54039891 | DE |
| 12 | -140 | -7.86516853933 | 1780 | 1918 | 1626 | 108167 | 1773.06268462 | DE |
| 26 | -574 | -25.9259259259 | 2214 | 2378 | 1478 | 113490 | 1832.23362151 | DE |
| 52 | -868 | -34.6092503987 | 2508 | 2544 | 1478 | 132119 | 2034.29807845 | DE |
| 156 | -3580 | -68.5823754789 | 5220 | 6250 | 1478 | 113643 | 2894.02576332 | DE |
| 260 | -1024 | -38.4384384384 | 2664 | 6250 | 1478 | 112584 | 3268.02182593 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721752200 | 1640 | -4 | -0.24 | 1640 | 1660 | 1634 | 73115 |
| 1721665800 | 1644 | -6 | -0.36 | 1664 | 1700 | 1644 | 63754 |
| 1721406600 | 1650 | -54 | -3.17 | 1658 | 1668 | 1628 | 54825 |
| 1721320200 | 1704 | 6 | 0.35 | 1698 | 1740 | 1694 | 97242 |
| 1721233800 | 1698 | -206 | -10.82 | 1878 | 1878 | 1694 | 200057 |
| 1721147400 | 1904 | 14 | 0.74 | 1878 | 1904 | 1860 | 62332 |
| 1721061000 | 1890 | 42 | 2.27 | 1844 | 1890 | 1832 | 79514 |
| 1720801800 | 1848 | 80 | 4.52 | 1778 | 1848 | 1778 | 64992 |
| 1720715400 | 1768 | 62 | 3.63 | 1708 | 1768 | 1698 | 47194 |
| 1720629000 | 1706 | 6 | 0.35 | 1702 | 1726 | 1696 | 67613 |
| 1720542600 | 1700 | -28 | -1.62 | 1722 | 1746 | 1688 | 232621 |
| 1720456200 | 1728 | -20 | -1.14 | 1790 | 1790 | 1710 | 45114 |
| 1720197000 | 1748 | 20 | 1.16 | 1748 | 1814 | 1732 | 82394 |
| 1720110600 | 1728 | 16 | 0.93 | 1742 | 1742 | 1694 | 72827 |
| 1720024200 | 1712 | 82 | 5.03 | 1632 | 1712 | 1632 | 100140 |
| 1719937800 | 1630 | -26 | -1.57 | 1650 | 1656 | 1626 | 77570 |
| 1719851400 | 1656 | 6 | 0.36 | 1700 | 1700 | 1656 | 34175 |
| 1719592200 | 1650 | -38 | -2.25 | 1660 | 1694 | 1650 | 102681 |
| 1719505800 | 1688 | 8 | 0.48 | 1710 | 1710 | 1672 | 68207 |
| 1719419400 | 1680 | 8 | 0.48 | 1664 | 1686 | 1664 | 96390 |
| 1719333000 | 1672 | -56 | -3.24 | 1720 | 1724 | 1670 | 236263 |
| 1719246600 | 1728 | 26 | 1.53 | 1680 | 1744 | 1680 | 126452 |
| 1718987400 | 1702 | 36 | 2.16 | 1650 | 1710 | 1650 | 190252 |
| 1718901000 | 1666 | 14 | 0.85 | 1650 | 1676 | 1650 | 92236 |
| 1718814600 | 1652 | -22 | -1.31 | 1670 | 1688 | 1652 | 230741 |
| 1718728200 | 1674 | -26 | -1.53 | 1678 | 1722 | 1674 | 233047 |
| 1718641800 | 1700 | -10 | -0.58 | 1720 | 1740 | 1700 | 57826 |
| 1718382600 | 1710 | -60 | -3.39 | 1784 | 1784 | 1710 | 111781 |
| 1718296200 | 1770 | -10 | -0.56 | 1772 | 1776 | 1746 | 100120 |
| 1718209800 | 1780 | 2 | 0.11 | 1816 | 1816 | 1748 | 60812 |
| 1718123400 | 1778 | -28 | -1.55 | 1800 | 1824 | 1774 | 60792 |
| 1718037000 | 1806 | -14 | -0.77 | 1788 | 1824 | 1788 | 72178 |
| 1717777800 | 1820 | -4 | -0.22 | 1800 | 1868 | 1800 | 35110 |
| 1717691400 | 1824 | -16 | -0.87 | 1870 | 1870 | 1814 | 33902 |
| 1717605000 | 1840 | 8 | 0.44 | 1872 | 1880 | 1830 | 47104 |
| 1717518600 | 1832 | -36 | -1.93 | 1868 | 1882 | 1828 | 56988 |
| 1717432200 | 1868 | 66 | 3.66 | 1842 | 1868 | 1820 | 52775 |
| 1717173000 | 1802 | 0 | 0.00 | 1780 | 1814 | 1780 | 180980 |
| 1717086600 | 1802 | 48 | 2.74 | 1740 | 1830 | 1740 | 168456 |
| 1717000200 | 1754 | -42 | -2.34 | 1822 | 1822 | 1750 | 104893 |
| 1716913800 | 1796 | -50 | -2.71 | 1882 | 1882 | 1762 | 89583 |
| 1716568200 | 1846 | 16 | 0.87 | 1816 | 1852 | 1816 | 219716 |
| 1716481800 | 1830 | -38 | -2.03 | 1830 | 1860 | 1830 | 272121 |
| 1716395400 | 1868 | -4 | -0.21 | 1896 | 1896 | 1834 | 64089 |
| 1716309000 | 1872 | -8 | -0.43 | 1900 | 1900 | 1850 | 72566 |
| 1716222600 | 1880 | 30 | 1.62 | 1814 | 1892 | 1814 | 41729 |
| 1715963400 | 1850 | -30 | -1.60 | 1912 | 1912 | 1842 | 32346 |
| 1715877000 | 1880 | -14 | -0.74 | 1898 | 1900 | 1856 | 43248 |
| 1715790600 | 1894 | 34 | 1.83 | 1828 | 1902 | 1828 | 94532 |
| 1715704200 | 1860 | -8 | -0.43 | 1830 | 1890 | 1830 | 829710 |
| 1715617800 | 1868 | -30 | -1.58 | 1868 | 1894 | 1848 | 57446 |
| 1715358600 | 1898 | 6 | 0.32 | 1852 | 1908 | 1852 | 35143 |
| 1715272200 | 1892 | 12 | 0.64 | 1876 | 1910 | 1876 | 74427 |
| 1715185800 | 1880 | -6 | -0.32 | 1814 | 1880 | 1814 | 53992 |
| 1715099400 | 1886 | 18 | 0.96 | 1814 | 1918 | 1814 | 52865 |
| 1714753800 | 1868 | 84 | 4.71 | 1776 | 1872 | 1776 | 80575 |
| 1714667400 | 1784 | 48 | 2.76 | 1724 | 1784 | 1724 | 97500 |
| 1714581000 | 1736 | -68 | -3.77 | 1752 | 1794 | 1736 | 65694 |
| 1714494600 | 1804 | 22 | 1.23 | 1780 | 1804 | 1780 | 94060 |
| 1714408200 | 1782 | 46 | 2.65 | 1770 | 1782 | 1722 | 62755 |
| 1714149000 | 1736 | 32 | 1.88 | 1684 | 1736 | 1684 | 37682 |
| 1714062600 | 1704 | 4 | 0.24 | 1702 | 1758 | 1694 | 291036 |
| 1713976200 | 1700 | -50 | -2.86 | 1748 | 1752 | 1696 | 90806 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
