News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -18 | -0.941422594142 | 1912 | 1924 | 1870 | 323496 | 1903.47396815 | DE |
| 4 | 60 | 3.27153762268 | 1834 | 1926 | 1818 | 264671 | 1875.43824756 | DE |
| 12 | 62 | 3.38427947598 | 1832 | 1926 | 1730 | 232213 | 1832.95421104 | DE |
| 26 | -6 | -0.315789473684 | 1900 | 1960 | 1730 | 213167 | 1837.989546 | DE |
| 52 | 96 | 5.33926585095 | 1798 | 2030 | 1698 | 210194 | 1826.51855502 | DE |
| 156 | -811 | -29.9815157116 | 2705 | 2780 | 1698 | 196468 | 2030.07507831 | DE |
| 260 | -231 | -10.8705882353 | 2125 | 2785 | 1252 | 194822 | 2051.69778647 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 1894 | 4 | 0.21 | 1884 | 1910 | 1880 | 125507 |
| 1732210200 | 1890 | -2 | -0.11 | 1884 | 1890 | 1870 | 217988 |
| 1732123800 | 1892 | 2 | 0.11 | 1886 | 1892 | 1870 | 183793 |
| 1732037400 | 1890 | -8 | -0.42 | 1898 | 1920 | 1874 | 297594 |
| 1731951000 | 1898 | -24 | -1.25 | 1908 | 1924 | 1898 | 331378 |
| 1731691800 | 1922 | -4 | -0.21 | 1912 | 1922 | 1912 | 586727 |
| 1731605400 | 1926 | 8 | 0.42 | 1910 | 1926 | 1910 | 191933 |
| 1731519000 | 1918 | 16 | 0.84 | 1894 | 1926 | 1894 | 147210 |
| 1731432600 | 1902 | 10 | 0.53 | 1880 | 1902 | 1870 | 213471 |
| 1731346200 | 1892 | 28 | 1.50 | 1860 | 1900 | 1860 | 159290 |
| 1731087000 | 1864 | 4 | 0.22 | 1860 | 1866 | 1844 | 181716 |
| 1731000600 | 1860 | 10 | 0.54 | 1842 | 1862 | 1842 | 172136 |
| 1730914200 | 1850 | 8 | 0.43 | 1844 | 1886 | 1844 | 220523 |
| 1730827800 | 1842 | 12 | 0.66 | 1832 | 1856 | 1828 | 180734 |
| 1730741400 | 1830 | 0 | 0.00 | 1826 | 1838 | 1818 | 313640 |
| 1730482200 | 1830 | -22 | -1.19 | 1846 | 1860 | 1824 | 317498 |
| 1730395800 | 1852 | -4 | -0.22 | 1838 | 1858 | 1826 | 185847 |
| 1730309400 | 1856 | -4 | -0.22 | 1850 | 1874 | 1828 | 178341 |
| 1730223000 | 1860 | -6 | -0.32 | 1866 | 1872 | 1844 | 575076 |
| 1730136600 | 1866 | 8 | 0.43 | 1850 | 1868 | 1842 | 409596 |
| 1729873800 | 1858 | 20 | 1.09 | 1834 | 1858 | 1832 | 228919 |
| 1729787400 | 1838 | 6 | 0.33 | 1834 | 1854 | 1826 | 310301 |
| 1729701000 | 1832 | -20 | -1.08 | 1848 | 1848 | 1824 | 249251 |
| 1729614600 | 1852 | 32 | 1.76 | 1830 | 1854 | 1810 | 340641 |
| 1729528200 | 1820 | -4 | -0.22 | 1798 | 1836 | 1798 | 277543 |
| 1729269000 | 1824 | 40 | 2.24 | 1772 | 1824 | 1772 | 291265 |
| 1729182600 | 1784 | 54 | 3.12 | 1742 | 1788 | 1742 | 382426 |
| 1729096200 | 1730 | -16 | -0.92 | 1750 | 1766 | 1730 | 234880 |
| 1729009800 | 1746 | -12 | -0.68 | 1760 | 1760 | 1746 | 211471 |
| 1728923400 | 1758 | -12 | -0.68 | 1762 | 1764 | 1756 | 264239 |
| 1728664200 | 1770 | 0 | 0.00 | 1776 | 1780 | 1760 | 255435 |
| 1728577800 | 1770 | -24 | -1.34 | 1802 | 1810 | 1764 | 137732 |
| 1728491400 | 1794 | 8 | 0.45 | 1806 | 1806 | 1792 | 115989 |
| 1728405000 | 1786 | -20 | -1.11 | 1800 | 1816 | 1782 | 212496 |
| 1728318600 | 1806 | -16 | -0.88 | 1830 | 1830 | 1802 | 201256 |
| 1728059400 | 1822 | 2 | 0.11 | 1816 | 1834 | 1814 | 189565 |
| 1727973000 | 1820 | 0 | 0.00 | 1794 | 1820 | 1794 | 147774 |
| 1727886600 | 1820 | 4 | 0.22 | 1810 | 1824 | 1800 | 138917 |
| 1727800200 | 1816 | -20 | -1.09 | 1812 | 1838 | 1804 | 171281 |
| 1727713800 | 1836 | -20 | -1.08 | 1840 | 1840 | 1810 | 246420 |
| 1727454600 | 1856 | 30 | 1.64 | 1830 | 1856 | 1828 | 266066 |
| 1727368200 | 1826 | 16 | 0.88 | 1818 | 1848 | 1818 | 190015 |
| 1727281800 | 1810 | -12 | -0.66 | 1804 | 1828 | 1804 | 191614 |
| 1727195400 | 1822 | 12 | 0.66 | 1824 | 1840 | 1808 | 183258 |
| 1727109000 | 1810 | -22 | -1.20 | 1838 | 1838 | 1808 | 174287 |
| 1726849800 | 1832 | -14 | -0.76 | 1846 | 1846 | 1820 | 216239 |
| 1726763400 | 1846 | 28 | 1.54 | 1836 | 1856 | 1828 | 219035 |
| 1726677000 | 1818 | -16 | -0.87 | 1822 | 1836 | 1818 | 192269 |
| 1726590600 | 1834 | 6 | 0.33 | 1830 | 1856 | 1818 | 227215 |
| 1726504200 | 1828 | 16 | 0.88 | 1820 | 1834 | 1798 | 244760 |
| 1726245000 | 1812 | 18 | 1.00 | 1782 | 1814 | 1782 | 118158 |
| 1726158600 | 1794 | 12 | 0.67 | 1800 | 1800 | 1790 | 166698 |
| 1726072200 | 1782 | 8 | 0.45 | 1770 | 1796 | 1768 | 226125 |
| 1725985800 | 1774 | -20 | -1.11 | 1800 | 1802 | 1772 | 255956 |
| 1725899400 | 1794 | 8 | 0.45 | 1792 | 1800 | 1784 | 187446 |
| 1725640200 | 1786 | -10 | -0.56 | 1790 | 1806 | 1776 | 124544 |
| 1725553800 | 1796 | -24 | -1.32 | 1830 | 1830 | 1796 | 113452 |
| 1725467400 | 1820 | 30 | 1.68 | 1780 | 1830 | 1766 | 177829 |
| 1725381000 | 1790 | 2 | 0.11 | 1788 | 1806 | 1784 | 267883 |
| 1725294600 | 1788 | -36 | -1.97 | 1822 | 1832 | 1788 | 358920 |
| 1725035400 | 1824 | -2 | -0.11 | 1832 | 1846 | 1822 | 200931 |
| 1724949000 | 1826 | 4 | 0.22 | 1836 | 1842 | 1826 | 112761 |
| 1724862600 | 1822 | -10 | -0.55 | 1830 | 1840 | 1822 | 233484 |
| 1724776200 | 1832 | -6 | -0.33 | 1836 | 1846 | 1830 | 190461 |
| 1724430600 | 1838 | -14 | -0.76 | 1854 | 1854 | 1836 | 512547 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
