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 | 23 | 2.64367816092 | 870 | 923 | 870 | 53117 | 903.02598026 | DE |
| 4 | -8 | -0.887902330744 | 901 | 950 | 870 | 141141 | 906.89247534 | DE |
| 12 | 13 | 1.47727272727 | 880 | 966 | 870 | 138208 | 911.44162748 | DE |
| 26 | -10 | -1.10741971207 | 903 | 996 | 860 | 154179 | 915.96137548 | DE |
| 52 | 129 | 16.8848167539 | 764 | 996 | 745 | 144482 | 893.66737898 | DE |
| 156 | -245 | -21.5289982425 | 1138 | 1256 | 497 | 160477 | 772.3295133 | DE |
| 260 | -221 | -19.8384201077 | 1114 | 1352 | 497 | 133092 | 866.35240028 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735925400 | 911 | 7 | 0.77 | 923 | 923 | 902 | 28979 |
| 1735839000 | 904 | -3 | -0.33 | 906 | 922 | 891 | 112746 |
| 1735666200 | 907 | 14 | 1.57 | 888 | 909 | 888 | 26313 |
| 1735579800 | 893 | -2 | -0.22 | 870 | 897 | 870 | 44431 |
| 1735320600 | 895 | -9 | -1.00 | 871 | 905 | 871 | 39836 |
| 1735061400 | 904 | 12 | 1.35 | 892 | 907 | 892 | 23433 |
| 1734975000 | 892 | -24 | -2.62 | 919 | 919 | 889 | 47994 |
| 1734715800 | 916 | -8 | -0.87 | 892 | 922 | 892 | 298496 |
| 1734629400 | 924 | 13 | 1.43 | 950 | 950 | 886 | 154815 |
| 1734543000 | 911 | 14 | 1.56 | 885 | 911 | 885 | 169632 |
| 1734456600 | 897 | -8 | -0.88 | 904 | 904 | 892 | 51703 |
| 1734370200 | 905 | -1 | -0.11 | 908 | 910 | 897 | 71360 |
| 1734111000 | 906 | 0 | 0.00 | 893 | 910 | 892 | 476419 |
| 1734024600 | 906 | -18 | -1.95 | 924 | 928 | 905 | 139967 |
| 1733938200 | 924 | 24 | 2.67 | 935 | 935 | 899 | 95893 |
| 1733851800 | 900 | 2 | 0.22 | 870 | 900 | 870 | 530092 |
| 1733765400 | 898 | -5 | -0.55 | 901 | 903 | 890 | 87294 |
| 1733506200 | 903 | 15 | 1.69 | 898 | 911 | 891 | 265226 |
| 1733419800 | 888 | -16 | -1.77 | 893 | 906 | 886 | 542702 |
| 1733333400 | 904 | -1 | -0.11 | 920 | 920 | 902 | 100093 |
| 1733247000 | 905 | -2 | -0.22 | 909 | 915 | 898 | 238097 |
| 1733160600 | 907 | 1 | 0.11 | 905 | 918 | 905 | 61622 |
| 1732901400 | 906 | -6 | -0.66 | 920 | 920 | 906 | 66835 |
| 1732815000 | 912 | 12 | 1.33 | 920 | 920 | 890 | 62402 |
| 1732728600 | 900 | 6 | 0.67 | 898 | 907 | 893 | 35150 |
| 1732642200 | 894 | -8 | -0.89 | 891 | 901 | 886 | 123917 |
| 1732555800 | 902 | -18 | -1.96 | 899 | 926 | 899 | 165735 |
| 1732296600 | 920 | 14 | 1.55 | 900 | 920 | 900 | 138949 |
| 1732210200 | 906 | -10 | -1.09 | 905 | 912 | 901 | 61222 |
| 1732123800 | 916 | -7 | -0.76 | 890 | 930 | 890 | 42108 |
| 1732037400 | 923 | -1 | -0.11 | 940 | 941 | 917 | 52865 |
| 1731951000 | 924 | -4 | -0.43 | 893 | 933 | 893 | 71825 |
| 1731691800 | 928 | -22 | -2.32 | 946 | 948 | 928 | 64461 |
| 1731605400 | 950 | 2 | 0.21 | 947 | 966 | 937 | 116754 |
| 1731519000 | 948 | 5 | 0.53 | 931 | 951 | 931 | 128679 |
| 1731432600 | 943 | -2 | -0.21 | 950 | 950 | 937 | 223342 |
| 1731346200 | 945 | 5 | 0.53 | 932 | 952 | 932 | 39434 |
| 1731087000 | 940 | 12 | 1.29 | 933 | 944 | 928 | 50864 |
| 1731000600 | 928 | -12 | -1.28 | 937 | 943 | 924 | 88185 |
| 1730914200 | 940 | 17 | 1.84 | 961 | 961 | 927 | 127391 |
| 1730827800 | 923 | -18 | -1.91 | 939 | 947 | 923 | 161356 |
| 1730741400 | 941 | 16 | 1.73 | 960 | 960 | 922 | 157689 |
| 1730482200 | 925 | 25 | 2.78 | 884 | 931 | 884 | 111016 |
| 1730395800 | 900 | -14 | -1.53 | 927 | 927 | 890 | 144023 |
| 1730309400 | 914 | 3 | 0.33 | 906 | 931 | 906 | 186877 |
| 1730223000 | 911 | -5 | -0.55 | 901 | 916 | 901 | 173840 |
| 1730136600 | 916 | -5 | -0.54 | 929 | 929 | 916 | 52417 |
| 1729873800 | 921 | -1 | -0.11 | 904 | 926 | 904 | 152958 |
| 1729787400 | 922 | 18 | 1.99 | 932 | 932 | 905 | 89709 |
| 1729701000 | 904 | -16 | -1.74 | 927 | 927 | 895 | 68324 |
| 1729614600 | 920 | 4 | 0.44 | 907 | 925 | 907 | 136923 |
| 1729528200 | 916 | -4 | -0.43 | 914 | 918 | 908 | 188450 |
| 1729269000 | 920 | 0 | 0.00 | 932 | 932 | 908 | 195882 |
| 1729182600 | 920 | 7 | 0.77 | 909 | 921 | 908 | 120123 |
| 1729096200 | 913 | 32 | 3.63 | 900 | 913 | 878 | 342275 |
| 1729009800 | 881 | -4 | -0.45 | 889 | 889 | 876 | 93053 |
| 1728923400 | 885 | 2 | 0.23 | 880 | 885 | 873 | 235692 |
| 1728664200 | 883 | 4 | 0.46 | 880 | 895 | 860 | 447996 |
| 1728577800 | 879 | -13 | -1.46 | 881 | 887 | 874 | 84886 |
| 1728491400 | 892 | 7 | 0.79 | 900 | 900 | 880 | 296552 |
| 1728405000 | 885 | 0 | 0.00 | 881 | 886 | 878 | 81131 |
| 1728318600 | 885 | -26 | -2.85 | 912 | 912 | 885 | 105205 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
