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 | 27 | 0.662089259441 | 4078 | 4153 | 4054 | 756690 | 4104.82783844 | DE |
| 4 | 195 | 4.98721227621 | 3910 | 4153 | 3747 | 1049273 | 3954.30398583 | DE |
| 12 | 436 | 11.883346961 | 3669 | 4153 | 3486 | 1363071 | 3737.47506216 | DE |
| 26 | 900 | 28.0811232449 | 3205 | 4153 | 3054 | 1432381 | 3494.00685571 | DE |
| 52 | 1655 | 67.5510204082 | 2450 | 4153 | 2404 | 1700704 | 3142.50899315 | DE |
| 156 | 2784.5 | 210.867095797 | 1320.5 | 4153 | 1042 | 2171236 | 2043.30603194 | DE |
| 260 | 2930 | 249.361702128 | 1175 | 4153 | 529.8 | 2107709 | 1672.32604775 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740072600 | 4094 | -8 | -0.20 | 4116 | 4137 | 4090 | 786920 |
| 1739986200 | 4102 | -32 | -0.77 | 4133 | 4150 | 4079 | 686633 |
| 1739899800 | 4134 | 3 | 0.07 | 4143 | 4153 | 4105 | 572123 |
| 1739813400 | 4131 | 57 | 1.40 | 4077 | 4131 | 4074 | 830599 |
| 1739554200 | 4074 | 10 | 0.25 | 4078 | 4088 | 4054 | 907177 |
| 1739467800 | 4064 | 46 | 1.14 | 4057 | 4083 | 4033 | 743976 |
| 1739381400 | 4018 | 13 | 0.32 | 4019 | 4040 | 3996 | 910552 |
| 1739295000 | 4005 | -16 | -0.40 | 4019 | 4042 | 3988 | 1398550 |
| 1739208600 | 4021 | 20 | 0.50 | 4016 | 4043 | 4016 | 890658 |
| 1738949400 | 4001 | -26 | -0.65 | 4017 | 4038 | 3993 | 572825 |
| 1738863000 | 4027 | 62 | 1.56 | 3997 | 4049 | 3976 | 1271775 |
| 1738776600 | 3965 | 65 | 1.67 | 3890 | 3965 | 3864 | 1114471 |
| 1738690200 | 3900 | -33 | -0.84 | 3920 | 3946 | 3892 | 865509 |
| 1738603800 | 3933 | 29 | 0.74 | 3836 | 3933 | 3813 | 1568871 |
| 1738344600 | 3904 | 43 | 1.11 | 3878 | 3913 | 3855 | 2302960 |
| 1738258200 | 3861 | 50 | 1.31 | 3818 | 3863 | 3756 | 1218967 |
| 1738171800 | 3811 | 21 | 0.55 | 3816 | 3844 | 3804 | 1406085 |
| 1738085400 | 3790 | 24 | 0.64 | 3779 | 3826 | 3766 | 901311 |
| 1737999000 | 3766 | -62 | -1.62 | 3798 | 3806 | 3747 | 868566 |
| 1737739800 | 3828 | -67 | -1.72 | 3910 | 3912 | 3819 | 1166934 |
| 1737653400 | 3895 | 22 | 0.57 | 3871 | 3906 | 3859 | 1731134 |
| 1737567000 | 3873 | 59 | 1.55 | 3821 | 3873 | 3821 | 873973 |
| 1737480600 | 3814 | 29 | 0.77 | 3792 | 3832 | 3792 | 834028 |
| 1737394200 | 3785 | 39 | 1.04 | 3745 | 3797 | 3745 | 842287 |
| 1737135000 | 3746 | 12 | 0.32 | 3749 | 3769 | 3726 | 1339644 |
| 1737048600 | 3734 | 100 | 2.75 | 3651 | 3734 | 3636 | 1084200 |
| 1736962200 | 3634 | 54 | 1.51 | 3600 | 3658 | 3592 | 1155320 |
| 1736875800 | 3580 | 25 | 0.70 | 3569 | 3611 | 3537 | 1229672 |
| 1736789400 | 3555 | -39 | -1.09 | 3570 | 3575 | 3514 | 1516869 |
| 1736530200 | 3594 | -55 | -1.51 | 3630 | 3669 | 3587 | 1350453 |
| 1736443800 | 3649 | 15 | 0.41 | 3647 | 3677 | 3630 | 2271417 |
| 1736357400 | 3634 | -21 | -0.57 | 3674 | 3703 | 3622 | 798032 |
| 1736271000 | 3655 | 33 | 0.91 | 3635 | 3692 | 3624 | 905383 |
| 1736184600 | 3622 | 18 | 0.50 | 3610 | 3622 | 3571 | 1324336 |
| 1735925400 | 3604 | -16 | -0.44 | 3610 | 3627 | 3600 | 7399850 |
| 1735839000 | 3620 | 56 | 1.57 | 3563 | 3627 | 3559 | 747693 |
| 1735666200 | 3564 | -17 | -0.47 | 3556 | 3587 | 3549 | 563042 |
| 1735579800 | 3581 | -15 | -0.42 | 3580 | 3590 | 3557 | 546799 |
| 1735320600 | 3596 | 15 | 0.42 | 3597 | 3604 | 3580 | 512577 |
| 1735061400 | 3581 | 25 | 0.70 | 3571 | 3581 | 3559 | 294076 |
| 1734975000 | 3556 | 8 | 0.23 | 3525 | 3557 | 3497 | 672828 |
| 1734715800 | 3548 | -10 | -0.28 | 3528 | 3569 | 3486 | 2481477 |
| 1734629400 | 3558 | -74 | -2.04 | 3572 | 3580 | 3516 | 2701204 |
| 1734543000 | 3632 | 15 | 0.41 | 3650 | 3650 | 3612 | 2009758 |
| 1734456600 | 3617 | -80 | -2.16 | 3678 | 3696 | 3617 | 1613258 |
| 1734370200 | 3697 | 51 | 1.40 | 3640 | 3714 | 3640 | 693879 |
| 1734111000 | 3646 | 15 | 0.41 | 3633 | 3667 | 3633 | 2834059 |
| 1734024600 | 3631 | 0 | 0.00 | 3634 | 3656 | 3618 | 1208306 |
| 1733938200 | 3631 | 14 | 0.39 | 3604 | 3644 | 3590 | 1700275 |
| 1733851800 | 3617 | -69 | -1.87 | 3653 | 3661 | 3609 | 1516052 |
| 1733765400 | 3686 | -44 | -1.18 | 3742 | 3742 | 3678 | 1171508 |
| 1733506200 | 3730 | -12 | -0.32 | 3750 | 3755 | 3698 | 2539266 |
| 1733419800 | 3742 | -2 | -0.05 | 3758 | 3779 | 3726 | 1363195 |
| 1733333400 | 3744 | 4 | 0.11 | 3756 | 3763 | 3722 | 981069 |
| 1733247000 | 3740 | 14 | 0.38 | 3721 | 3770 | 3721 | 3414744 |
| 1733160600 | 3726 | 17 | 0.46 | 3708 | 3734 | 3704 | 664095 |
| 1732901400 | 3709 | 35 | 0.95 | 3669 | 3709 | 3667 | 1823819 |
| 1732815000 | 3674 | 0 | 0.00 | 3674 | 3686 | 3658 | 1113657 |
| 1732728600 | 3674 | 17 | 0.46 | 3652 | 3693 | 3632 | 2954011 |
| 1732642200 | 3657 | -3 | -0.08 | 3642 | 3671 | 3633 | 1426568 |
| 1732555800 | 3660 | 91 | 2.55 | 3615 | 3673 | 3595 | 4261976 |
| 1732296600 | 3569 | 26 | 0.73 | 3586 | 3595 | 3538 | 732314 |
| 1732210200 | 3543 | 75 | 2.16 | 3464 | 3549 | 3448 | 1533171 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
