News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -48 | -1.8927444795 | 2536 | 2564 | 2466 | 95496 | 2528.68823681 | DE |
| 4 | -48 | -1.8927444795 | 2536 | 2668 | 2466 | 202666 | 2597.03952422 | DE |
| 12 | 210 | 9.21861281826 | 2278 | 2668 | 2160 | 208415 | 2422.06789056 | DE |
| 26 | 734 | 41.8472063854 | 1754 | 2668 | 1717 | 215516 | 2238.84049019 | DE |
| 52 | 1141 | 84.7067557535 | 1347 | 2668 | 1278 | 246312 | 1888.22936025 | DE |
| 156 | 1108.5 | 80.3552011598 | 1379.5 | 2668 | 1241.5 | 340176 | 1649.28473614 | DE |
| 260 | 1742.2 | 233.601501743 | 745.8 | 2668 | 650.8 | 446029 | 1388.77173898 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726590600 | 2486 | -66 | -2.59 | 2532 | 2554 | 2480 | 134671 |
| 1726504200 | 2552 | -8 | -0.31 | 2542 | 2554 | 2536 | 63472 |
| 1726245000 | 2560 | 18 | 0.71 | 2554 | 2560 | 2530 | 112041 |
| 1726158600 | 2542 | 14 | 0.55 | 2542 | 2564 | 2526 | 62583 |
| 1726072200 | 2528 | -42 | -1.63 | 2536 | 2564 | 2512 | 104714 |
| 1725985800 | 2570 | -6 | -0.23 | 2546 | 2584 | 2546 | 73973 |
| 1725899400 | 2576 | 30 | 1.18 | 2556 | 2588 | 2544 | 84124 |
| 1725640200 | 2546 | 8 | 0.32 | 2522 | 2564 | 2522 | 102622 |
| 1725553800 | 2538 | -60 | -2.31 | 2616 | 2616 | 2512 | 124790 |
| 1725467400 | 2598 | 20 | 0.78 | 2600 | 2600 | 2556 | 118815 |
| 1725381000 | 2578 | -16 | -0.62 | 2620 | 2620 | 2572 | 188739 |
| 1725294600 | 2594 | 2 | 0.08 | 2620 | 2648 | 2568 | 704449 |
| 1725035400 | 2592 | 18 | 0.70 | 2582 | 2592 | 2548 | 244771 |
| 1724949000 | 2574 | -86 | -3.23 | 2584 | 2634 | 2524 | 229390 |
| 1724862600 | 2660 | 18 | 0.68 | 2644 | 2668 | 2636 | 137066 |
| 1724776200 | 2642 | -2 | -0.08 | 2656 | 2658 | 2630 | 144207 |
| 1724430600 | 2644 | 26 | 0.99 | 2646 | 2662 | 2588 | 696100 |
| 1724344200 | 2618 | -14 | -0.53 | 2618 | 2666 | 2618 | 355370 |
| 1724257800 | 2632 | 96 | 3.79 | 2536 | 2632 | 2522 | 168755 |
| 1724171400 | 2536 | 4 | 0.16 | 2546 | 2570 | 2530 | 567124 |
| 1724085000 | 2532 | 100 | 4.11 | 2540 | 2620 | 2500 | 387508 |
| 1723825800 | 2432 | -12 | -0.49 | 2424 | 2432 | 2394 | 232079 |
| 1723739400 | 2444 | 30 | 1.24 | 2402 | 2444 | 2390 | 207063 |
| 1723653000 | 2414 | 24 | 1.00 | 2390 | 2414 | 2374 | 579517 |
| 1723566600 | 2390 | -2 | -0.08 | 2404 | 2416 | 2376 | 157241 |
| 1723480200 | 2392 | -4 | -0.17 | 2426 | 2426 | 2390 | 1506334 |
| 1723221000 | 2396 | 42 | 1.78 | 2360 | 2406 | 2360 | 115689 |
| 1723134600 | 2354 | -10 | -0.42 | 2342 | 2382 | 2340 | 97003 |
| 1723048200 | 2364 | 64 | 2.78 | 2258 | 2382 | 2258 | 156810 |
| 1722961800 | 2300 | 26 | 1.14 | 2256 | 2300 | 2252 | 329611 |
| 1722875400 | 2274 | -38 | -1.64 | 2248 | 2300 | 2206 | 211239 |
| 1722616200 | 2312 | -40 | -1.70 | 2350 | 2362 | 2306 | 155479 |
| 1722529800 | 2352 | 6 | 0.26 | 2304 | 2376 | 2304 | 169237 |
| 1722443400 | 2346 | 22 | 0.95 | 2326 | 2354 | 2322 | 126531 |
| 1722357000 | 2324 | 54 | 2.38 | 2250 | 2334 | 2250 | 130158 |
| 1722270600 | 2270 | 2 | 0.09 | 2288 | 2308 | 2266 | 87458 |
| 1722011400 | 2268 | 32 | 1.43 | 2222 | 2270 | 2222 | 174828 |
| 1721925000 | 2236 | 14 | 0.63 | 2208 | 2252 | 2198 | 79235 |
| 1721838600 | 2222 | -4 | -0.18 | 2230 | 2238 | 2202 | 127384 |
| 1721752200 | 2226 | -10 | -0.45 | 2260 | 2260 | 2218 | 78609 |
| 1721665800 | 2236 | -6 | -0.27 | 2216 | 2258 | 2216 | 104024 |
| 1721406600 | 2242 | 8 | 0.36 | 2216 | 2258 | 2216 | 105151 |
| 1721320200 | 2234 | 56 | 2.57 | 2208 | 2262 | 2190 | 164871 |
| 1721233800 | 2178 | -92 | -4.05 | 2286 | 2286 | 2178 | 203478 |
| 1721147400 | 2270 | 36 | 1.61 | 2220 | 2270 | 2220 | 146741 |
| 1721061000 | 2234 | -2 | -0.09 | 2250 | 2250 | 2212 | 132366 |
| 1720801800 | 2236 | 14 | 0.63 | 2244 | 2244 | 2210 | 100918 |
| 1720715400 | 2222 | 0 | 0.00 | 2222 | 2234 | 2190 | 109781 |
| 1720629000 | 2222 | 26 | 1.18 | 2160 | 2226 | 2160 | 184875 |
| 1720542600 | 2196 | -42 | -1.88 | 2266 | 2280 | 2176 | 221764 |
| 1720456200 | 2238 | -76 | -3.28 | 2210 | 2276 | 2210 | 231847 |
| 1720197000 | 2314 | 4 | 0.17 | 2306 | 2338 | 2290 | 134717 |
| 1720110600 | 2310 | 22 | 0.96 | 2286 | 2310 | 2280 | 90776 |
| 1720024200 | 2288 | 14 | 0.62 | 2304 | 2304 | 2266 | 97802 |
| 1719937800 | 2274 | 16 | 0.71 | 2258 | 2290 | 2250 | 88580 |
| 1719851400 | 2258 | -8 | -0.35 | 2270 | 2282 | 2240 | 238294 |
| 1719592200 | 2266 | -4 | -0.18 | 2240 | 2274 | 2240 | 110137 |
| 1719505800 | 2270 | 28 | 1.25 | 2242 | 2290 | 2242 | 117350 |
| 1719419400 | 2242 | -22 | -0.97 | 2278 | 2296 | 2242 | 186235 |
| 1719333000 | 2264 | -50 | -2.16 | 2332 | 2332 | 2264 | 130680 |
| 1719246600 | 2314 | 62 | 2.75 | 2240 | 2334 | 2240 | 518004 |
| 1718987400 | 2252 | 2 | 0.09 | 2216 | 2268 | 2216 | 595176 |
| 1718901000 | 2250 | 8 | 0.36 | 2270 | 2280 | 2218 | 158736 |
| 1718814600 | 2242 | -8 | -0.36 | 2240 | 2252 | 2226 | 158939 |
| 1718728200 | 2250 | 36 | 1.63 | 2200 | 2262 | 2200 | 205740 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
