News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -54 | -2.53283302064 | 2132 | 2178 | 2072 | 326535 | 2121.15897601 | DE |
| 4 | 14 | 0.678294573643 | 2064 | 2198 | 2032 | 416990 | 2113.0034116 | DE |
| 12 | -606 | -22.5782414307 | 2684 | 2846 | 2028 | 327301 | 2270.10111636 | DE |
| 26 | -1052 | -33.6102236422 | 3130 | 3250 | 2028 | 271513 | 2552.7442085 | DE |
| 52 | -722 | -25.7857142857 | 2800 | 3250 | 2028 | 236751 | 2680.04225575 | DE |
| 156 | -513 | -19.7993052875 | 2591 | 3250 | 1650 | 302953 | 2448.75117635 | DE |
| 260 | -318 | -13.2721202003 | 2396 | 3443 | 1113 | 354218 | 2222.07940481 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739986200 | 2078 | -36 | -1.70 | 2110 | 2114 | 2072 | 399855 |
| 1739899800 | 2114 | -18 | -0.84 | 2128 | 2132 | 2106 | 185161 |
| 1739813400 | 2132 | -4 | -0.19 | 2114 | 2134 | 2100 | 240578 |
| 1739554200 | 2136 | 0 | 0.00 | 2146 | 2178 | 2122 | 501001 |
| 1739467800 | 2136 | 50 | 2.40 | 2086 | 2142 | 2084 | 322040 |
| 1739381400 | 2086 | -18 | -0.86 | 2132 | 2132 | 2084 | 383894 |
| 1739295000 | 2104 | -8 | -0.38 | 2128 | 2128 | 2078 | 452336 |
| 1739208600 | 2112 | 20 | 0.96 | 2100 | 2112 | 2088 | 466521 |
| 1738949400 | 2092 | -50 | -2.33 | 2134 | 2146 | 2092 | 344435 |
| 1738863000 | 2142 | 6 | 0.28 | 2130 | 2186 | 2130 | 252009 |
| 1738776600 | 2136 | 20 | 0.95 | 2112 | 2136 | 2096 | 250379 |
| 1738690200 | 2116 | -2 | -0.09 | 2112 | 2142 | 2104 | 204434 |
| 1738603800 | 2118 | -34 | -1.58 | 2106 | 2132 | 2078 | 223945 |
| 1738344600 | 2152 | 32 | 1.51 | 2118 | 2158 | 2102 | 335779 |
| 1738258200 | 2120 | 28 | 1.34 | 2100 | 2124 | 2080 | 246554 |
| 1738171800 | 2092 | -56 | -2.61 | 2168 | 2168 | 2092 | 301248 |
| 1738085400 | 2148 | -4 | -0.19 | 2150 | 2198 | 2146 | 898046 |
| 1737999000 | 2152 | 42 | 1.99 | 2112 | 2166 | 2092 | 290796 |
| 1737739800 | 2110 | 24 | 1.15 | 2166 | 2166 | 2092 | 462847 |
| 1737653400 | 2086 | 26 | 1.26 | 2066 | 2090 | 2038 | 1485451 |
| 1737567000 | 2060 | -34 | -1.62 | 2064 | 2086 | 2032 | 492336 |
| 1737480600 | 2094 | -90 | -4.12 | 2192 | 2194 | 2086 | 824579 |
| 1737394200 | 2184 | -50 | -2.24 | 2222 | 2244 | 2156 | 429141 |
| 1737135000 | 2234 | 14 | 0.63 | 2222 | 2234 | 2198 | 277093 |
| 1737048600 | 2220 | 38 | 1.74 | 2202 | 2236 | 2172 | 562342 |
| 1736962200 | 2182 | 68 | 3.22 | 2142 | 2182 | 2126 | 372777 |
| 1736875800 | 2114 | 32 | 1.54 | 2114 | 2156 | 2102 | 396324 |
| 1736789400 | 2082 | 0 | 0.00 | 2084 | 2104 | 2028 | 951999 |
| 1736530200 | 2082 | -128 | -5.79 | 2204 | 2260 | 2082 | 684562 |
| 1736443800 | 2210 | -416 | -15.84 | 2480 | 2508 | 2210 | 1624909 |
| 1736357400 | 2626 | -206 | -7.27 | 2840 | 2840 | 2620 | 308101 |
| 1736271000 | 2832 | 32 | 1.14 | 2796 | 2832 | 2774 | 133932 |
| 1736184600 | 2800 | 4 | 0.14 | 2800 | 2828 | 2784 | 109765 |
| 1735925400 | 2796 | -14 | -0.50 | 2808 | 2808 | 2788 | 68297 |
| 1735839000 | 2810 | 24 | 0.86 | 2818 | 2818 | 2766 | 111325 |
| 1735666200 | 2786 | 38 | 1.38 | 2740 | 2786 | 2740 | 27481 |
| 1735579800 | 2748 | -12 | -0.43 | 2800 | 2800 | 2734 | 78603 |
| 1735320600 | 2760 | -14 | -0.50 | 2756 | 2766 | 2750 | 58718 |
| 1735061400 | 2774 | 44 | 1.61 | 2770 | 2774 | 2738 | 32026 |
| 1734975000 | 2730 | -36 | -1.30 | 2748 | 2748 | 2722 | 75074 |
| 1734715800 | 2766 | 4 | 0.14 | 2742 | 2770 | 2742 | 283404 |
| 1734629400 | 2762 | -32 | -1.15 | 2760 | 2782 | 2746 | 186666 |
| 1734543000 | 2794 | 16 | 0.58 | 2766 | 2802 | 2766 | 59680 |
| 1734456600 | 2778 | -38 | -1.35 | 2756 | 2812 | 2756 | 374922 |
| 1734370200 | 2816 | -18 | -0.64 | 2798 | 2834 | 2798 | 94251 |
| 1734111000 | 2834 | 52 | 1.87 | 2806 | 2846 | 2806 | 134348 |
| 1734024600 | 2782 | -6 | -0.22 | 2796 | 2798 | 2762 | 164980 |
| 1733938200 | 2788 | 0 | 0.00 | 2774 | 2798 | 2774 | 131091 |
| 1733851800 | 2788 | 8 | 0.29 | 2770 | 2796 | 2770 | 195510 |
| 1733765400 | 2780 | 22 | 0.80 | 2800 | 2800 | 2742 | 313005 |
| 1733506200 | 2758 | 10 | 0.36 | 2798 | 2798 | 2726 | 81723 |
| 1733419800 | 2748 | -10 | -0.36 | 2744 | 2768 | 2744 | 101220 |
| 1733333400 | 2758 | -4 | -0.14 | 2792 | 2792 | 2734 | 131989 |
| 1733247000 | 2762 | 46 | 1.69 | 2722 | 2778 | 2722 | 125969 |
| 1733160600 | 2716 | 14 | 0.52 | 2702 | 2724 | 2686 | 208375 |
| 1732901400 | 2702 | 2 | 0.07 | 2698 | 2718 | 2688 | 147724 |
| 1732815000 | 2700 | 2 | 0.07 | 2704 | 2720 | 2694 | 96936 |
| 1732728600 | 2698 | 20 | 0.75 | 2684 | 2704 | 2676 | 357520 |
| 1732642200 | 2678 | -28 | -1.03 | 2690 | 2704 | 2676 | 81269 |
| 1732555800 | 2706 | -8 | -0.29 | 2716 | 2746 | 2682 | 264661 |
| 1732296600 | 2714 | 72 | 2.73 | 2652 | 2714 | 2650 | 135916 |
| 1732210200 | 2642 | -6 | -0.23 | 2600 | 2654 | 2600 | 196256 |
| 1732123800 | 2648 | -10 | -0.38 | 2646 | 2670 | 2640 | 571374 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
