News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 280 | 3.6678019387 | 7634 | 8002 | 7556 | 476685 | 7775.92046914 | DE |
| 4 | 468 | 6.28525382756 | 7446 | 8002 | 7414 | 346949 | 7634.80362729 | DE |
| 12 | -512 | -6.07643009732 | 8426 | 8542 | 7152 | 328139 | 7766.08401223 | DE |
| 26 | -194 | -2.39269856931 | 8108 | 8542 | 7152 | 413798 | 7888.87327611 | DE |
| 52 | 1602 | 25.3802281369 | 6312 | 8790 | 5636 | 474019 | 7304.71426237 | DE |
| 156 | 3335 | 72.8324961782 | 4579 | 8790 | 4174 | 606483 | 5635.52432077 | DE |
| 260 | 2874 | 57.0238095238 | 5040 | 8790 | 2161 | 618503 | 5086.40097659 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726677000 | 7914 | 50 | 0.64 | 8000 | 8002 | 7910 | 298833 |
| 1726590600 | 7864 | 14 | 0.18 | 7878 | 7926 | 7864 | 261970 |
| 1726504200 | 7850 | 2 | 0.03 | 7812 | 7892 | 7812 | 338620 |
| 1726245000 | 7848 | 102 | 1.32 | 7756 | 7864 | 7756 | 505119 |
| 1726158600 | 7746 | 52 | 0.68 | 7772 | 7796 | 7646 | 386606 |
| 1726072200 | 7694 | 50 | 0.65 | 7634 | 7716 | 7556 | 891112 |
| 1725985800 | 7644 | -4 | -0.05 | 7656 | 7704 | 7584 | 229410 |
| 1725899400 | 7648 | 116 | 1.54 | 7582 | 7714 | 7582 | 239522 |
| 1725640200 | 7532 | 26 | 0.35 | 7492 | 7662 | 7492 | 409915 |
| 1725553800 | 7506 | 6 | 0.08 | 7480 | 7570 | 7462 | 242693 |
| 1725467400 | 7500 | -116 | -1.52 | 7488 | 7554 | 7484 | 336568 |
| 1725381000 | 7616 | -46 | -0.60 | 7676 | 7744 | 7576 | 350064 |
| 1725294600 | 7662 | 78 | 1.03 | 7614 | 7688 | 7524 | 265047 |
| 1725035400 | 7584 | -50 | -0.65 | 7610 | 7650 | 7544 | 590042 |
| 1724949000 | 7634 | 86 | 1.14 | 7536 | 7658 | 7510 | 150743 |
| 1724862600 | 7548 | 36 | 0.48 | 7528 | 7566 | 7502 | 180088 |
| 1724776200 | 7512 | -8 | -0.11 | 7442 | 7552 | 7414 | 158203 |
| 1724430600 | 7520 | 42 | 0.56 | 7524 | 7528 | 7452 | 229445 |
| 1724344200 | 7478 | 4 | 0.05 | 7494 | 7518 | 7438 | 248810 |
| 1724257800 | 7474 | 22 | 0.30 | 7446 | 7504 | 7424 | 578059 |
| 1724171400 | 7452 | -36 | -0.48 | 7498 | 7602 | 7440 | 174780 |
| 1724085000 | 7488 | 22 | 0.29 | 7420 | 7498 | 7394 | 133887 |
| 1723825800 | 7466 | -20 | -0.27 | 7492 | 7506 | 7430 | 196336 |
| 1723739400 | 7486 | 168 | 2.30 | 7314 | 7512 | 7274 | 266800 |
| 1723653000 | 7318 | 16 | 0.22 | 7386 | 7388 | 7288 | 234846 |
| 1723566600 | 7302 | 74 | 1.02 | 7250 | 7302 | 7160 | 691859 |
| 1723480200 | 7228 | -44 | -0.61 | 7312 | 7312 | 7184 | 512235 |
| 1723221000 | 7272 | 60 | 0.83 | 7218 | 7310 | 7194 | 283564 |
| 1723134600 | 7212 | -62 | -0.85 | 7206 | 7256 | 7152 | 379826 |
| 1723048200 | 7274 | -136 | -1.84 | 7414 | 7420 | 7182 | 373388 |
| 1722961800 | 7410 | 56 | 0.76 | 7624 | 7664 | 7316 | 504213 |
| 1722875400 | 7354 | -12 | -0.16 | 7232 | 7410 | 7192 | 510397 |
| 1722616200 | 7366 | -254 | -3.33 | 7468 | 7524 | 7282 | 576912 |
| 1722529800 | 7620 | -220 | -2.81 | 7852 | 7856 | 7614 | 413305 |
| 1722443400 | 7840 | -238 | -2.95 | 8148 | 8148 | 7738 | 727096 |
| 1722357000 | 8078 | 72 | 0.90 | 8000 | 8140 | 7994 | 228286 |
| 1722270600 | 8006 | 18 | 0.23 | 8032 | 8062 | 7976 | 205943 |
| 1722011400 | 7988 | -8 | -0.10 | 7878 | 8022 | 7856 | 271964 |
| 1721925000 | 7996 | -80 | -0.99 | 8020 | 8050 | 7848 | 298227 |
| 1721838600 | 8076 | -152 | -1.85 | 8220 | 8318 | 8076 | 295032 |
| 1721752200 | 8228 | 48 | 0.59 | 8182 | 8264 | 8122 | 224945 |
| 1721665800 | 8180 | -36 | -0.44 | 8254 | 8254 | 8104 | 317226 |
| 1721406600 | 8216 | 40 | 0.49 | 8164 | 8272 | 8110 | 291364 |
| 1721320200 | 8176 | -216 | -2.57 | 8354 | 8366 | 8176 | 286839 |
| 1721233800 | 8392 | -134 | -1.57 | 8512 | 8514 | 8366 | 301155 |
| 1721147400 | 8526 | 142 | 1.69 | 8362 | 8542 | 8324 | 192158 |
| 1721061000 | 8384 | 68 | 0.82 | 8304 | 8448 | 8302 | 231977 |
| 1720801800 | 8316 | 24 | 0.29 | 8340 | 8358 | 8202 | 231177 |
| 1720715400 | 8292 | 30 | 0.36 | 8274 | 8318 | 8168 | 235728 |
| 1720629000 | 8262 | 108 | 1.32 | 8150 | 8262 | 8102 | 269484 |
| 1720542600 | 8154 | 52 | 0.64 | 8102 | 8236 | 8082 | 332607 |
| 1720456200 | 8102 | 40 | 0.50 | 8072 | 8200 | 8038 | 263755 |
| 1720197000 | 8062 | -184 | -2.23 | 8254 | 8294 | 8044 | 362640 |
| 1720110600 | 8246 | 26 | 0.32 | 8228 | 8306 | 8204 | 159811 |
| 1720024200 | 8220 | 52 | 0.64 | 8220 | 8258 | 8172 | 184894 |
| 1719937800 | 8168 | -22 | -0.27 | 8140 | 8194 | 8102 | 309418 |
| 1719851400 | 8190 | -136 | -1.63 | 8358 | 8392 | 8044 | 404815 |
| 1719592200 | 8326 | 30 | 0.36 | 8332 | 8362 | 8252 | 341228 |
| 1719505800 | 8296 | -14 | -0.17 | 8314 | 8346 | 8284 | 244323 |
| 1719419400 | 8310 | -40 | -0.48 | 8426 | 8440 | 8296 | 303753 |
| 1719333000 | 8350 | 12 | 0.14 | 8330 | 8390 | 8262 | 259682 |
| 1719246600 | 8338 | 72 | 0.87 | 8284 | 8440 | 8260 | 520191 |
| 1718987400 | 8266 | -34 | -0.41 | 8276 | 8324 | 8210 | 741627 |
| 1718901000 | 8300 | 48 | 0.58 | 8274 | 8306 | 8220 | 331128 |
| 1718814600 | 8252 | -12 | -0.15 | 8258 | 8276 | 8178 | 175918 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
