News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 79 | 1.62051282051 | 4875 | 5086 | 4825.5 | 1617905 | 4982.02874304 | DE |
| 4 | 19 | 0.385005065856 | 4935 | 5112 | 4765 | 2806659 | 4941.59818311 | DE |
| 12 | 55 | 1.12267809757 | 4899 | 5155 | 4620 | 2520570 | 4893.15027927 | DE |
| 26 | 22.5 | 0.456250633681 | 4931.5 | 5473 | 4509 | 2614535 | 4921.20177009 | DE |
| 52 | -387 | -7.24583411346 | 5341 | 5854 | 4509 | 3021375 | 5078.89987119 | DE |
| 156 | -782 | -13.6331938633 | 5736 | 6406 | 4424.5 | 3098299 | 5252.72197669 | DE |
| 260 | 770 | 18.4034416826 | 4184 | 6788 | 2954 | 3064868 | 5125.57083955 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739295000 | 4954 | -62 | -1.24 | 5000 | 5010 | 4903.5 | 5510678 |
| 1739208600 | 5016 | 1 | 0.02 | 4985.5 | 5034 | 4978.5 | 1480683 |
| 1738949400 | 5015 | -11 | -0.22 | 5030 | 5057 | 4989.5 | 2440850 |
| 1738863000 | 5026 | 126 | 2.57 | 4952.5 | 5086 | 4950 | 1892477 |
| 1738776600 | 4900 | 21.5 | 0.44 | 4893 | 4915 | 4872.5 | 1004091 |
| 1738690200 | 4878.5 | 43 | 0.89 | 4875 | 4894 | 4825.5 | 1271423 |
| 1738603800 | 4835.5 | -55.5 | -1.13 | 4775.5 | 4842.5 | 4765 | 5487364 |
| 1738344600 | 4891 | 30 | 0.62 | 4885 | 4908.5 | 4854.5 | 2168898 |
| 1738258200 | 4861 | 16 | 0.33 | 4827 | 4882.5 | 4814.5 | 1964326 |
| 1738171800 | 4845 | 32 | 0.66 | 4796.5 | 4845 | 4783 | 1806135 |
| 1738085400 | 4813 | -86.5 | -1.77 | 4903 | 4906.5 | 4813 | 5039994 |
| 1737999000 | 4899.5 | -87.5 | -1.75 | 4922 | 4940.5 | 4879 | 1635959 |
| 1737739800 | 4987 | 39.5 | 0.80 | 5029 | 5082 | 4987 | 2249998 |
| 1737653400 | 4947.5 | -53.5 | -1.07 | 4951 | 4971.5 | 4925.5 | 3739568 |
| 1737567000 | 5001 | -22 | -0.44 | 4997.5 | 5033 | 4967.5 | 7265252 |
| 1737480600 | 5023 | -68 | -1.34 | 5066 | 5090 | 5014 | 2001950 |
| 1737394200 | 5091 | 50 | 0.99 | 5015 | 5112 | 4991 | 2679722 |
| 1737135000 | 5041 | 109.5 | 2.22 | 4988.5 | 5055 | 4969 | 4139282 |
| 1737048600 | 4931.5 | -2.5 | -0.05 | 4985 | 5028 | 4917.5 | 3073648 |
| 1736962200 | 4934 | 16 | 0.33 | 4933.5 | 4958 | 4926.5 | 1763760 |
| 1736875800 | 4918 | 33 | 0.68 | 4935 | 4978 | 4905 | 3027798 |
| 1736789400 | 4885 | 67 | 1.39 | 4811 | 4897.5 | 4810 | 3145558 |
| 1736530200 | 4818 | 12 | 0.25 | 4850.5 | 4860 | 4810 | 1265795 |
| 1736443800 | 4806 | 84.5 | 1.79 | 4747.5 | 4855 | 4744 | 1686202 |
| 1736357400 | 4721.5 | 56 | 1.20 | 4672 | 4721.5 | 4644.5 | 1579015 |
| 1736271000 | 4665.5 | -48 | -1.02 | 4642 | 4719.5 | 4628.5 | 1995598 |
| 1736184600 | 4713.5 | 15.5 | 0.33 | 4690 | 4737.5 | 4635.5 | 9428683 |
| 1735925400 | 4698 | -66 | -1.39 | 4753 | 4757.5 | 4686 | 1861651 |
| 1735839000 | 4764 | 41 | 0.87 | 4769 | 4784.5 | 4719.5 | 1378397 |
| 1735666200 | 4723 | 53.5 | 1.15 | 4712.5 | 4727.5 | 4687 | 543860 |
| 1735579800 | 4669.5 | -24 | -0.51 | 4699 | 4703.5 | 4667.5 | 1174483 |
| 1735320600 | 4693.5 | -6.5 | -0.14 | 4684.5 | 4703.5 | 4672 | 1339716 |
| 1735061400 | 4700 | 8 | 0.17 | 4710 | 4717 | 4690.5 | 405224 |
| 1734975000 | 4692 | 24 | 0.51 | 4670.5 | 4692 | 4643 | 1119455 |
| 1734715800 | 4668 | -25 | -0.53 | 4635.5 | 4692.5 | 4620 | 4380496 |
| 1734629400 | 4693 | -64 | -1.35 | 4699 | 4735.5 | 4686.5 | 2872777 |
| 1734543000 | 4757 | -63 | -1.31 | 4812.5 | 4818 | 4754.5 | 3868355 |
| 1734456600 | 4820 | -21 | -0.43 | 4818.5 | 4830 | 4767.5 | 3538334 |
| 1734370200 | 4841 | -59 | -1.20 | 4898 | 4928.5 | 4841 | 1874200 |
| 1734111000 | 4900 | -100 | -2.00 | 4981 | 4992 | 4896 | 2282469 |
| 1734024600 | 5000 | -83 | -1.63 | 5121 | 5142 | 4979 | 2325703 |
| 1733938200 | 5083 | -20 | -0.39 | 5050 | 5092 | 5032 | 1310406 |
| 1733851800 | 5103 | -10 | -0.20 | 5080 | 5113 | 5045 | 1988689 |
| 1733765400 | 5113 | 189 | 3.84 | 4969 | 5155 | 4967.5 | 3992672 |
| 1733506200 | 4924 | -42 | -0.85 | 4960 | 4985 | 4913 | 1081555 |
| 1733419800 | 4966 | -41 | -0.82 | 4986 | 5010 | 4958 | 4073826 |
| 1733333400 | 5007 | -13 | -0.26 | 5003 | 5010 | 4961.5 | 1934306 |
| 1733247000 | 5020 | 50 | 1.01 | 5002 | 5079 | 4992.5 | 3220698 |
| 1733160600 | 4970 | 33.5 | 0.68 | 4917 | 4996.5 | 4911.5 | 1829472 |
| 1732901400 | 4936.5 | 36.5 | 0.74 | 4921.5 | 4936.5 | 4883 | 1911514 |
| 1732815000 | 4900 | -15.5 | -0.32 | 4921.5 | 4931 | 4883.5 | 847326 |
| 1732728600 | 4915.5 | -9 | -0.18 | 4934.5 | 4959.5 | 4879 | 3298749 |
| 1732642200 | 4924.5 | -91.5 | -1.82 | 5000 | 5006 | 4924.5 | 2003187 |
| 1732555800 | 5016 | 71 | 1.44 | 4975.5 | 5025 | 4971 | 4335722 |
| 1732296600 | 4945 | 20.5 | 0.42 | 4952.5 | 4978 | 4916.5 | 1496313 |
| 1732210200 | 4924.5 | 3 | 0.06 | 4896.5 | 4935 | 4896.5 | 2239466 |
| 1732123800 | 4921.5 | 28 | 0.57 | 4889.5 | 4946 | 4882 | 2314996 |
| 1732037400 | 4893.5 | 27.5 | 0.57 | 4899 | 4933 | 4869.5 | 1594470 |
| 1731951000 | 4866 | 61.5 | 1.28 | 4854.5 | 4879 | 4833 | 2947064 |
| 1731691800 | 4804.5 | 69 | 1.46 | 4721.5 | 4833 | 4713.5 | 2513031 |
| 1731605400 | 4735.5 | -13 | -0.27 | 4740.5 | 4770 | 4693.5 | 1498441 |
| 1731519000 | 4748.5 | 3.5 | 0.07 | 4780.5 | 4825.5 | 4731 | 2045666 |
| 1731432600 | 4745 | -105 | -2.16 | 4824.5 | 4842 | 4725.5 | 4201265 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
