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 | 16 | 0.831600831601 | 1924 | 1965 | 1904 | 315307 | 1927.31179156 | DE |
| 4 | -98 | -4.80863591757 | 2038 | 2088 | 1896 | 328148 | 1961.86662646 | DE |
| 12 | 19 | 0.989068193649 | 1921 | 2090 | 1796 | 340977 | 1932.03682086 | DE |
| 26 | 58 | 3.08182784272 | 1882 | 2090 | 1750 | 359086 | 1917.69975794 | DE |
| 52 | -157 | -7.48688602766 | 2097 | 2165 | 1711 | 449332 | 1909.00598649 | DE |
| 156 | -480 | -19.8347107438 | 2420 | 2496 | 1174.5 | 563106 | 1807.2247194 | DE |
| 260 | -74 | -3.67428003972 | 2014 | 2766 | 1174.5 | 602884 | 2028.93681799 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726677000 | 1914 | -1 | -0.05 | 1916 | 1920 | 1904 | 280156 |
| 1726590600 | 1915 | -38 | -1.95 | 1965 | 1965 | 1915 | 379377 |
| 1726504200 | 1953 | 17 | 0.88 | 1927 | 1960 | 1924 | 187037 |
| 1726245000 | 1936 | 6 | 0.31 | 1955 | 1955 | 1925 | 272208 |
| 1726158600 | 1930 | -2 | -0.10 | 1924 | 1934 | 1906 | 457756 |
| 1726072200 | 1932 | 15 | 0.78 | 1907 | 1936 | 1899 | 243492 |
| 1725985800 | 1917 | -27 | -1.39 | 1924 | 1924 | 1896 | 391617 |
| 1725899400 | 1944 | -12 | -0.61 | 1961 | 1961 | 1943 | 202186 |
| 1725640200 | 1956 | -36 | -1.81 | 1994 | 2002 | 1955 | 248517 |
| 1725553800 | 1992 | 15 | 0.76 | 1979 | 1996 | 1977 | 295070 |
| 1725467400 | 1977 | 16 | 0.82 | 1959 | 1977 | 1940 | 516733 |
| 1725381000 | 1961 | -13 | -0.66 | 2034 | 2034 | 1961 | 765419 |
| 1725294600 | 1974 | -9 | -0.45 | 1991 | 1996 | 1974 | 144785 |
| 1725035400 | 1983 | -10 | -0.50 | 2002 | 2016 | 1983 | 699329 |
| 1724949000 | 1993 | 3 | 0.15 | 1997 | 1999 | 1988 | 138808 |
| 1724862600 | 1990 | -7 | -0.35 | 2016 | 2016 | 1980 | 183766 |
| 1724776200 | 1997 | -17 | -0.84 | 2020 | 2038 | 1992 | 201584 |
| 1724430600 | 2014 | -6 | -0.30 | 2088 | 2088 | 2000 | 202559 |
| 1724344200 | 2020 | -20 | -0.98 | 2038 | 2054 | 2020 | 424406 |
| 1724257800 | 2040 | 8 | 0.39 | 2032 | 2050 | 2022 | 252334 |
| 1724171400 | 2032 | -6 | -0.29 | 2034 | 2056 | 2032 | 314438 |
| 1724085000 | 2038 | -32 | -1.55 | 2060 | 2074 | 2038 | 221867 |
| 1723825800 | 2070 | -4 | -0.19 | 2064 | 2076 | 2056 | 224074 |
| 1723739400 | 2074 | -14 | -0.67 | 2074 | 2090 | 2048 | 254209 |
| 1723653000 | 2088 | 99 | 4.98 | 2002 | 2088 | 1996 | 655741 |
| 1723566600 | 1989 | -13 | -0.65 | 2008 | 2020 | 1980 | 284781 |
| 1723480200 | 2002 | -36 | -1.77 | 2040 | 2056 | 1999 | 460291 |
| 1723221000 | 2038 | 46 | 2.31 | 1992 | 2038 | 1985 | 1160599 |
| 1723134600 | 1992 | 152 | 8.26 | 1950 | 2014 | 1932 | 998142 |
| 1723048200 | 1840 | 19 | 1.04 | 1829 | 1858 | 1823 | 331142 |
| 1722961800 | 1821 | -35 | -1.89 | 1830 | 1859 | 1821 | 635715 |
| 1722875400 | 1856 | -31 | -1.64 | 1862 | 1886 | 1831 | 432082 |
| 1722616200 | 1887 | -13 | -0.68 | 1862 | 1920 | 1862 | 327337 |
| 1722529800 | 1900 | -4 | -0.21 | 1915 | 1924 | 1881 | 384443 |
| 1722443400 | 1904 | -16 | -0.83 | 1937 | 1949 | 1904 | 383999 |
| 1722357000 | 1920 | 1 | 0.05 | 1910 | 1930 | 1895 | 260410 |
| 1722270600 | 1919 | 23 | 1.21 | 1915 | 1930 | 1894 | 221916 |
| 1722011400 | 1896 | 34 | 1.83 | 1863 | 1896 | 1855 | 225161 |
| 1721925000 | 1862 | 2 | 0.11 | 1851 | 1865 | 1834 | 199208 |
| 1721838600 | 1860 | 5 | 0.27 | 1842 | 1868 | 1833 | 163118 |
| 1721752200 | 1855 | -25 | -1.33 | 1868 | 1874 | 1849 | 280702 |
| 1721665800 | 1880 | 13 | 0.70 | 1869 | 1891 | 1868 | 278497 |
| 1721406600 | 1867 | 8 | 0.43 | 1842 | 1871 | 1831 | 214817 |
| 1721320200 | 1859 | 7 | 0.38 | 1868 | 1872 | 1848 | 272974 |
| 1721233800 | 1852 | 2 | 0.11 | 1854 | 1862 | 1826 | 238317 |
| 1721147400 | 1850 | 13 | 0.71 | 1831 | 1851 | 1816 | 209146 |
| 1721061000 | 1837 | 0 | 0.00 | 1819 | 1898 | 1819 | 351678 |
| 1720801800 | 1837 | 1 | 0.05 | 1850 | 1850 | 1825 | 253989 |
| 1720715400 | 1836 | 19 | 1.05 | 1815 | 1836 | 1814 | 264951 |
| 1720629000 | 1817 | 7 | 0.39 | 1819 | 1824 | 1796 | 238205 |
| 1720542600 | 1810 | 1 | 0.06 | 1817 | 1831 | 1801 | 295024 |
| 1720456200 | 1809 | -9 | -0.50 | 1815 | 1827 | 1809 | 162285 |
| 1720197000 | 1818 | -13 | -0.71 | 1857 | 1857 | 1811 | 202453 |
| 1720110600 | 1831 | 8 | 0.44 | 1814 | 1845 | 1814 | 213041 |
| 1720024200 | 1823 | -22 | -1.19 | 1858 | 1859 | 1814 | 278148 |
| 1719937800 | 1845 | -22 | -1.18 | 1853 | 1866 | 1829 | 454026 |
| 1719851400 | 1867 | -24 | -1.27 | 1895 | 1895 | 1865 | 429135 |
| 1719592200 | 1891 | 16 | 0.85 | 1897 | 1897 | 1877 | 414105 |
| 1719505800 | 1875 | -42 | -2.19 | 1921 | 1921 | 1875 | 440341 |
| 1719419400 | 1917 | -24 | -1.24 | 1947 | 1956 | 1907 | 464532 |
| 1719333000 | 1941 | -38 | -1.92 | 1981 | 1992 | 1941 | 252455 |
| 1719246600 | 1979 | 8 | 0.41 | 1973 | 1996 | 1955 | 312612 |
| 1718987400 | 1971 | -29 | -1.45 | 2008 | 2012 | 1958 | 646190 |
| 1718901000 | 2000 | 23 | 1.16 | 1951 | 2018 | 1951 | 318211 |
| 1718814600 | 1977 | -22 | -1.10 | 1991 | 2006 | 1977 | 256668 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
