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 | 62 | 3.82244143033 | 1622 | 1708 | 1622 | 48735 | 1666.28848845 | DE |
| 4 | -230 | -12.0167189133 | 1914 | 1914 | 1602 | 79839 | 1699.85725299 | DE |
| 12 | -150 | -8.17884405671 | 1834 | 1914 | 1602 | 77075 | 1771.09818707 | DE |
| 26 | -134 | -7.37073707371 | 1818 | 2005 | 1602 | 77592 | 1783.32336162 | DE |
| 52 | 62 | 3.82244143033 | 1622 | 2005 | 1462 | 78369 | 1706.72299463 | DE |
| 156 | -254 | -13.1062951496 | 1938 | 2245 | 1432 | 79549 | 1822.44605275 | DE |
| 260 | -411 | -19.6181384248 | 2095 | 2245 | 1194 | 77023 | 1780.7134375 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731691800 | 1698 | 16 | 0.95 | 1666 | 1708 | 1664 | 33204 |
| 1731605400 | 1682 | 34 | 2.06 | 1646 | 1682 | 1646 | 34433 |
| 1731519000 | 1648 | -6 | -0.36 | 1652 | 1664 | 1642 | 55923 |
| 1731432600 | 1654 | -20 | -1.19 | 1662 | 1680 | 1654 | 74874 |
| 1731346200 | 1674 | 14 | 0.84 | 1622 | 1686 | 1622 | 45243 |
| 1731087000 | 1660 | -16 | -0.95 | 1664 | 1670 | 1654 | 22974 |
| 1731000600 | 1676 | 52 | 3.20 | 1602 | 1676 | 1602 | 74460 |
| 1730914200 | 1624 | -18 | -1.10 | 1664 | 1696 | 1614 | 148037 |
| 1730827800 | 1642 | -36 | -2.15 | 1672 | 1674 | 1642 | 146244 |
| 1730741400 | 1678 | -2 | -0.12 | 1716 | 1716 | 1670 | 61019 |
| 1730482200 | 1680 | 16 | 0.96 | 1616 | 1682 | 1616 | 34128 |
| 1730395800 | 1664 | -18 | -1.07 | 1652 | 1680 | 1638 | 75658 |
| 1730309400 | 1682 | -4 | -0.24 | 1680 | 1720 | 1652 | 69476 |
| 1730223000 | 1686 | -42 | -2.43 | 1684 | 1728 | 1664 | 70841 |
| 1730136600 | 1728 | -12 | -0.69 | 1698 | 1758 | 1698 | 131907 |
| 1729873800 | 1740 | 8 | 0.46 | 1748 | 1748 | 1728 | 48153 |
| 1729787400 | 1732 | -20 | -1.14 | 1764 | 1764 | 1732 | 100375 |
| 1729701000 | 1752 | -20 | -1.13 | 1774 | 1774 | 1750 | 63730 |
| 1729614600 | 1772 | -48 | -2.64 | 1810 | 1820 | 1768 | 238775 |
| 1729528200 | 1820 | -32 | -1.73 | 1914 | 1914 | 1816 | 67329 |
| 1729269000 | 1852 | 18 | 0.98 | 1810 | 1852 | 1810 | 101124 |
| 1729182600 | 1834 | -8 | -0.43 | 1800 | 1848 | 1790 | 55736 |
| 1729096200 | 1842 | 20 | 1.10 | 1868 | 1868 | 1828 | 48134 |
| 1729009800 | 1822 | -4 | -0.22 | 1812 | 1848 | 1812 | 116736 |
| 1728923400 | 1826 | 8 | 0.44 | 1814 | 1826 | 1812 | 27593 |
| 1728664200 | 1818 | 8 | 0.44 | 1816 | 1828 | 1810 | 28654 |
| 1728577800 | 1810 | -6 | -0.33 | 1848 | 1848 | 1810 | 63051 |
| 1728491400 | 1816 | 26 | 1.45 | 1796 | 1828 | 1784 | 35908 |
| 1728405000 | 1790 | 0 | 0.00 | 1754 | 1792 | 1754 | 74247 |
| 1728318600 | 1790 | -2 | -0.11 | 1786 | 1800 | 1780 | 26193 |
| 1728059400 | 1792 | 34 | 1.93 | 1724 | 1794 | 1724 | 37087 |
| 1727973000 | 1758 | -12 | -0.68 | 1752 | 1770 | 1752 | 50092 |
| 1727886600 | 1770 | -4 | -0.23 | 1768 | 1778 | 1760 | 28522 |
| 1727800200 | 1774 | -16 | -0.89 | 1748 | 1802 | 1748 | 42030 |
| 1727713800 | 1790 | -20 | -1.10 | 1786 | 1798 | 1780 | 93371 |
| 1727454600 | 1810 | 10 | 0.56 | 1752 | 1828 | 1752 | 100543 |
| 1727368200 | 1800 | 26 | 1.47 | 1800 | 1804 | 1784 | 29140 |
| 1727281800 | 1774 | 8 | 0.45 | 1758 | 1786 | 1754 | 37140 |
| 1727195400 | 1766 | -20 | -1.12 | 1832 | 1832 | 1750 | 275255 |
| 1727109000 | 1786 | 0 | 0.00 | 1782 | 1802 | 1774 | 37337 |
| 1726849800 | 1786 | -16 | -0.89 | 1770 | 1802 | 1770 | 146172 |
| 1726763400 | 1802 | 42 | 2.39 | 1764 | 1810 | 1762 | 64532 |
| 1726677000 | 1760 | -18 | -1.01 | 1778 | 1790 | 1758 | 58262 |
| 1726590600 | 1778 | -4 | -0.22 | 1802 | 1802 | 1766 | 66333 |
| 1726504200 | 1782 | 16 | 0.91 | 1774 | 1782 | 1760 | 31706 |
| 1726245000 | 1766 | 16 | 0.91 | 1706 | 1770 | 1706 | 70542 |
| 1726158600 | 1750 | 4 | 0.23 | 1708 | 1780 | 1708 | 61704 |
| 1726072200 | 1746 | 2 | 0.11 | 1732 | 1756 | 1732 | 46479 |
| 1725985800 | 1744 | -34 | -1.91 | 1780 | 1786 | 1744 | 77928 |
| 1725899400 | 1778 | 30 | 1.72 | 1748 | 1778 | 1748 | 44590 |
| 1725640200 | 1748 | -16 | -0.91 | 1760 | 1778 | 1746 | 69634 |
| 1725553800 | 1764 | -40 | -2.22 | 1754 | 1778 | 1754 | 55737 |
| 1725467400 | 1804 | -2 | -0.11 | 1768 | 1818 | 1768 | 38743 |
| 1725381000 | 1806 | -24 | -1.31 | 1868 | 1868 | 1806 | 119296 |
| 1725294600 | 1830 | -56 | -2.97 | 1886 | 1888 | 1812 | 87656 |
| 1725035400 | 1886 | 54 | 2.95 | 1828 | 1886 | 1828 | 494183 |
| 1724949000 | 1832 | -8 | -0.43 | 1882 | 1882 | 1822 | 60283 |
| 1724862600 | 1840 | -34 | -1.81 | 1826 | 1872 | 1826 | 48831 |
| 1724776200 | 1874 | 36 | 1.96 | 1834 | 1876 | 1834 | 48082 |
| 1724430600 | 1838 | -8 | -0.43 | 1842 | 1862 | 1834 | 31751 |
| 1724344200 | 1846 | -12 | -0.65 | 1812 | 1856 | 1812 | 84422 |
| 1724257800 | 1858 | 34 | 1.86 | 1816 | 1858 | 1816 | 135792 |
| 1724171400 | 1824 | -46 | -2.46 | 1860 | 1868 | 1824 | 43116 |
| 1724085000 | 1870 | -16 | -0.85 | 1890 | 1890 | 1858 | 37699 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
