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 | -22 | -1.12359550562 | 1958 | 1971 | 1907 | 418071 | 1938.33555417 | DE |
| 4 | 100 | 5.44662309368 | 1836 | 2016 | 1816 | 689236 | 1949.1906742 | DE |
| 12 | 214 | 12.4274099884 | 1722 | 2016 | 1683 | 598374 | 1867.21925218 | DE |
| 26 | 188 | 10.7551487414 | 1748 | 2016 | 1630 | 728294 | 1811.59671779 | DE |
| 52 | 217 | 12.6236183828 | 1719 | 2016 | 1630 | 715658 | 1801.14452805 | DE |
| 156 | 312 | 19.2118226601 | 1624 | 2016 | 1069 | 621485 | 1579.91316624 | DE |
| 260 | 817 | 73.0116175156 | 1119 | 2016 | 619.8 | 624202 | 1464.51775915 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739295000 | 1936 | 10 | 0.52 | 1927 | 1942 | 1926 | 1971000 |
| 1739208600 | 1926 | 12 | 0.63 | 1917 | 1936 | 1914 | 267736 |
| 1738949400 | 1914 | -25 | -1.29 | 1943 | 1950 | 1914 | 488739 |
| 1738863000 | 1939 | -24 | -1.22 | 1965 | 1969 | 1907 | 713409 |
| 1738776600 | 1963 | 2 | 0.10 | 1950 | 1967 | 1941 | 329888 |
| 1738690200 | 1961 | 0 | 0.00 | 1958 | 1971 | 1944 | 290582 |
| 1738603800 | 1961 | -51 | -2.53 | 1963 | 1976 | 1945 | 476362 |
| 1738344600 | 2012 | 16 | 0.80 | 2002 | 2016 | 1996 | 1508482 |
| 1738258200 | 1996 | 34 | 1.73 | 1973 | 2000 | 1970 | 452349 |
| 1738171800 | 1962 | 18 | 0.93 | 1951 | 1972 | 1950 | 1597943 |
| 1738085400 | 1944 | 7 | 0.36 | 1934 | 1957 | 1933 | 266000 |
| 1737999000 | 1937 | -38 | -1.92 | 1944 | 1961 | 1928 | 1193742 |
| 1737739800 | 1975 | 2 | 0.10 | 1977 | 1986 | 1960 | 544150 |
| 1737653400 | 1973 | 4 | 0.20 | 1970 | 1985 | 1964 | 1697882 |
| 1737567000 | 1969 | 18 | 0.92 | 1963 | 1979 | 1963 | 621302 |
| 1737480600 | 1951 | -9 | -0.46 | 1959 | 1973 | 1948 | 490978 |
| 1737394200 | 1960 | 35 | 1.82 | 1929 | 1967 | 1925 | 539546 |
| 1737135000 | 1925 | 48 | 2.56 | 1886 | 1927 | 1882 | 829721 |
| 1737048600 | 1877 | 37 | 2.01 | 1852 | 1877 | 1852 | 325398 |
| 1736962200 | 1840 | 18 | 0.99 | 1827 | 1855 | 1827 | 722733 |
| 1736875800 | 1822 | -7 | -0.38 | 1836 | 1851 | 1816 | 427786 |
| 1736789400 | 1829 | -7 | -0.38 | 1832 | 1843 | 1813 | 427096 |
| 1736530200 | 1836 | -17 | -0.92 | 1847 | 1855 | 1822 | 621732 |
| 1736443800 | 1853 | 27 | 1.48 | 1828 | 1854 | 1815 | 427346 |
| 1736357400 | 1826 | -16 | -0.87 | 1829 | 1845 | 1821 | 1124511 |
| 1736271000 | 1842 | -5 | -0.27 | 1840 | 1852 | 1832 | 290822 |
| 1736184600 | 1847 | 26 | 1.43 | 1829 | 1861 | 1826 | 321654 |
| 1735925400 | 1821 | -23 | -1.25 | 1837 | 1843 | 1817 | 183913 |
| 1735839000 | 1844 | 23 | 1.26 | 1834 | 1847 | 1831 | 233673 |
| 1735666200 | 1821 | -8 | -0.44 | 1848 | 1848 | 1821 | 198062 |
| 1735579800 | 1829 | -6 | -0.33 | 1828 | 1832 | 1816 | 139987 |
| 1735320600 | 1835 | 11 | 0.60 | 1825 | 1838 | 1821 | 223160 |
| 1735061400 | 1824 | 1 | 0.05 | 1853 | 1853 | 1824 | 331712 |
| 1734975000 | 1823 | -6 | -0.33 | 1818 | 1827 | 1801 | 745744 |
| 1734715800 | 1829 | 9 | 0.49 | 1812 | 1829 | 1797 | 1080315 |
| 1734629400 | 1820 | -32 | -1.73 | 1824 | 1830 | 1806 | 324133 |
| 1734543000 | 1852 | 3 | 0.16 | 1853 | 1865 | 1849 | 775015 |
| 1734456600 | 1849 | -8 | -0.43 | 1850 | 1860 | 1838 | 1092334 |
| 1734370200 | 1857 | -2 | -0.11 | 1854 | 1862 | 1841 | 253600 |
| 1734111000 | 1859 | 9 | 0.49 | 1849 | 1863 | 1849 | 452106 |
| 1734024600 | 1850 | -13 | -0.70 | 1864 | 1873 | 1849 | 462657 |
| 1733938200 | 1863 | 5 | 0.27 | 1842 | 1871 | 1837 | 1535423 |
| 1733851800 | 1858 | 6 | 0.32 | 1838 | 1864 | 1831 | 750075 |
| 1733765400 | 1852 | 16 | 0.87 | 1845 | 1855 | 1826 | 331539 |
| 1733506200 | 1836 | 19 | 1.05 | 1812 | 1840 | 1812 | 452751 |
| 1733419800 | 1817 | -1 | -0.06 | 1815 | 1829 | 1814 | 401231 |
| 1733333400 | 1818 | 13 | 0.72 | 1816 | 1825 | 1807 | 535263 |
| 1733247000 | 1805 | 4 | 0.22 | 1803 | 1808 | 1794 | 611350 |
| 1733160600 | 1801 | -19 | -1.04 | 1813 | 1819 | 1790 | 539162 |
| 1732901400 | 1820 | 58 | 3.29 | 1796 | 1823 | 1788 | 585179 |
| 1732815000 | 1762 | 7 | 0.40 | 1764 | 1773 | 1754 | 197032 |
| 1732728600 | 1755 | 9 | 0.52 | 1746 | 1760 | 1738 | 469982 |
| 1732642200 | 1746 | -8 | -0.46 | 1749 | 1754 | 1735 | 575655 |
| 1732555800 | 1754 | 4 | 0.23 | 1764 | 1765 | 1744 | 842956 |
| 1732296600 | 1750 | 36 | 2.10 | 1729 | 1751 | 1713 | 576660 |
| 1732210200 | 1714 | 19 | 1.12 | 1702 | 1717 | 1689 | 865323 |
| 1732123800 | 1695 | -15 | -0.88 | 1714 | 1723 | 1683 | 795484 |
| 1732037400 | 1710 | -10 | -0.58 | 1722 | 1727 | 1695 | 547936 |
| 1731951000 | 1720 | 5 | 0.29 | 1716 | 1720 | 1694 | 1534293 |
| 1731691800 | 1715 | -8 | -0.46 | 1705 | 1729 | 1705 | 371068 |
| 1731605400 | 1723 | 5 | 0.29 | 1718 | 1723 | 1707 | 442543 |
| 1731519000 | 1718 | -12 | -0.69 | 1728 | 1735 | 1707 | 1253415 |
| 1731432600 | 1730 | -33 | -1.87 | 1746 | 1760 | 1730 | 1000897 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
