News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 92 | 7.38362760835 | 1246 | 1348 | 1220 | 169754 | 1263.35750085 | DE |
| 4 | 104 | 8.42787682334 | 1234 | 1348 | 1190 | 129743 | 1253.78967258 | DE |
| 12 | 246 | 22.5274725275 | 1092 | 1396 | 1024 | 165935 | 1226.6556143 | DE |
| 26 | 487 | 57.2267920094 | 851 | 1396 | 822 | 164890 | 1075.72970402 | DE |
| 52 | 582 | 76.9841269841 | 756 | 1396 | 673 | 135784 | 962.70822417 | DE |
| 156 | 524 | 64.3734643735 | 814 | 1396 | 589 | 98719 | 856.98612458 | DE |
| 260 | 718 | 115.806451613 | 620 | 1396 | 420 | 98217 | 783.74243913 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720197000 | 1338 | 38 | 2.92 | 1278 | 1348 | 1278 | 544062 |
| 1720110600 | 1300 | 22 | 1.72 | 1290 | 1300 | 1278 | 187133 |
| 1720024200 | 1278 | 10 | 0.79 | 1286 | 1286 | 1260 | 81329 |
| 1719937800 | 1268 | 20 | 1.60 | 1272 | 1272 | 1246 | 128020 |
| 1719851400 | 1248 | 20 | 1.63 | 1224 | 1258 | 1220 | 367478 |
| 1719592200 | 1228 | -26 | -2.07 | 1246 | 1258 | 1226 | 84810 |
| 1719505800 | 1254 | 30 | 2.45 | 1240 | 1258 | 1220 | 95021 |
| 1719419400 | 1224 | 0 | 0.00 | 1254 | 1254 | 1210 | 139289 |
| 1719333000 | 1224 | -26 | -2.08 | 1250 | 1254 | 1224 | 110255 |
| 1719246600 | 1250 | -30 | -2.34 | 1276 | 1284 | 1248 | 67354 |
| 1718987400 | 1280 | -2 | -0.16 | 1284 | 1284 | 1268 | 315144 |
| 1718901000 | 1282 | 10 | 0.79 | 1266 | 1286 | 1262 | 168642 |
| 1718814600 | 1272 | 16 | 1.27 | 1252 | 1272 | 1246 | 96972 |
| 1718728200 | 1256 | 22 | 1.78 | 1258 | 1258 | 1228 | 105946 |
| 1718641800 | 1234 | 26 | 2.15 | 1200 | 1234 | 1200 | 68177 |
| 1718382600 | 1208 | -10 | -0.82 | 1242 | 1242 | 1190 | 95626 |
| 1718296200 | 1218 | -24 | -1.93 | 1242 | 1242 | 1210 | 88911 |
| 1718209800 | 1242 | 32 | 2.64 | 1244 | 1244 | 1214 | 152956 |
| 1718123400 | 1210 | -22 | -1.79 | 1208 | 1240 | 1208 | 69227 |
| 1718037000 | 1232 | -18 | -1.44 | 1260 | 1260 | 1224 | 59480 |
| 1717777800 | 1250 | -12 | -0.95 | 1234 | 1260 | 1234 | 113089 |
| 1717691400 | 1262 | 6 | 0.48 | 1250 | 1274 | 1232 | 134596 |
| 1717605000 | 1256 | -30 | -2.33 | 1292 | 1308 | 1256 | 210815 |
| 1717518600 | 1286 | 14 | 1.10 | 1264 | 1288 | 1260 | 121157 |
| 1717432200 | 1272 | -18 | -1.40 | 1290 | 1306 | 1272 | 104690 |
| 1717173000 | 1290 | -30 | -2.27 | 1328 | 1328 | 1278 | 175003 |
| 1717086600 | 1320 | -28 | -2.08 | 1342 | 1342 | 1316 | 176287 |
| 1717000200 | 1348 | -6 | -0.44 | 1368 | 1368 | 1340 | 119006 |
| 1716913800 | 1354 | -8 | -0.59 | 1396 | 1396 | 1354 | 133395 |
| 1716568200 | 1362 | -8 | -0.58 | 1390 | 1390 | 1332 | 106076 |
| 1716481800 | 1370 | 64 | 4.90 | 1310 | 1370 | 1304 | 686758 |
| 1716395400 | 1306 | -26 | -1.95 | 1316 | 1332 | 1302 | 190025 |
| 1716309000 | 1332 | -18 | -1.33 | 1320 | 1356 | 1320 | 102560 |
| 1716222600 | 1350 | -8 | -0.59 | 1366 | 1366 | 1334 | 301564 |
| 1715963400 | 1358 | -16 | -1.16 | 1362 | 1370 | 1330 | 170877 |
| 1715877000 | 1374 | -2 | -0.15 | 1384 | 1388 | 1344 | 331996 |
| 1715790600 | 1376 | 240 | 21.13 | 1248 | 1376 | 1210 | 459529 |
| 1715704200 | 1136 | -4 | -0.35 | 1170 | 1170 | 1132 | 139658 |
| 1715617800 | 1140 | -4 | -0.35 | 1174 | 1174 | 1134 | 158243 |
| 1715358600 | 1144 | 12 | 1.06 | 1172 | 1172 | 1134 | 161241 |
| 1715272200 | 1132 | -18 | -1.57 | 1126 | 1156 | 1126 | 103844 |
| 1715185800 | 1150 | 8 | 0.70 | 1132 | 1150 | 1132 | 103916 |
| 1715099400 | 1142 | 22 | 1.96 | 1120 | 1142 | 1120 | 135614 |
| 1714753800 | 1120 | -12 | -1.06 | 1148 | 1148 | 1108 | 146450 |
| 1714667400 | 1132 | 22 | 1.98 | 1130 | 1132 | 1106 | 238988 |
| 1714581000 | 1110 | 6 | 0.54 | 1100 | 1110 | 1096 | 106909 |
| 1714494600 | 1104 | 10 | 0.91 | 1122 | 1122 | 1090 | 156095 |
| 1714408200 | 1094 | 28 | 2.63 | 1062 | 1094 | 1062 | 175336 |
| 1714149000 | 1066 | 20 | 1.91 | 1050 | 1066 | 1036 | 356104 |
| 1714062600 | 1046 | -14 | -1.32 | 1060 | 1076 | 1046 | 154443 |
| 1713976200 | 1060 | -18 | -1.67 | 1090 | 1090 | 1060 | 41086 |
| 1713889800 | 1078 | 26 | 2.47 | 1052 | 1088 | 1046 | 126970 |
| 1713803400 | 1052 | 18 | 1.74 | 1042 | 1056 | 1028 | 264654 |
| 1713544200 | 1034 | -12 | -1.15 | 1024 | 1044 | 1024 | 101304 |
| 1713457800 | 1046 | 8 | 0.77 | 1044 | 1048 | 1034 | 98872 |
| 1713371400 | 1038 | -14 | -1.33 | 1042 | 1058 | 1036 | 132190 |
| 1713285000 | 1052 | -28 | -2.59 | 1068 | 1070 | 1052 | 151618 |
| 1713198600 | 1080 | -26 | -2.35 | 1104 | 1104 | 1078 | 219171 |
| 1712939400 | 1106 | 36 | 3.36 | 1092 | 1106 | 1066 | 232345 |
| 1712853000 | 1070 | -12 | -1.11 | 1108 | 1108 | 1060 | 348461 |
| 1712766600 | 1082 | 4 | 0.37 | 1088 | 1090 | 1068 | 195725 |
| 1712680200 | 1078 | 4 | 0.37 | 1050 | 1084 | 1050 | 263464 |
| 1712593800 | 1074 | 10 | 0.94 | 1080 | 1082 | 1066 | 112958 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
