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 | 57 | 1.24047878128 | 4595 | 4760 | 4563 | 2285807 | 4600.54074767 | DE |
| 4 | 337 | 7.80996523754 | 4315 | 4760 | 4282 | 1870088 | 4484.69896236 | DE |
| 12 | 252 | 5.72727272727 | 4400 | 4760 | 4034 | 1777216 | 4339.8859609 | DE |
| 26 | 182 | 4.07158836689 | 4470 | 4760 | 4034 | 2356127 | 4371.64123947 | DE |
| 52 | -1162 | -19.9862401101 | 5814 | 6006 | 4034 | 2141790 | 4851.10506907 | DE |
| 156 | -1189 | -20.356103407 | 5841 | 6824 | 4034 | 1692633 | 5532.24471048 | DE |
| 260 | -1636 | -26.0178117048 | 6288 | 8020 | 4034 | 1558879 | 5837.8935374 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726677000 | 4667 | 57 | 1.24 | 4750 | 4760 | 4648 | 2449508 |
| 1726590600 | 4610 | 25 | 0.55 | 4620 | 4636 | 4566 | 1730195 |
| 1726504200 | 4585 | -13 | -0.28 | 4588 | 4618 | 4575 | 1785881 |
| 1726245000 | 4598 | 35 | 0.77 | 4569 | 4616 | 4564 | 1534204 |
| 1726158600 | 4563 | -7 | -0.15 | 4595 | 4630 | 4563 | 3929247 |
| 1726072200 | 4570 | 51 | 1.13 | 4536 | 4618 | 4522 | 2040290 |
| 1725985800 | 4519 | 33 | 0.74 | 4484 | 4520 | 4460 | 2098912 |
| 1725899400 | 4486 | -52 | -1.15 | 4544 | 4548 | 4482 | 1282336 |
| 1725640200 | 4538 | 38 | 0.84 | 4484 | 4539 | 4484 | 1614913 |
| 1725553800 | 4500 | 20 | 0.45 | 4500 | 4518 | 4477 | 2034676 |
| 1725467400 | 4480 | 37 | 0.83 | 4426 | 4490 | 4426 | 1679313 |
| 1725381000 | 4443 | 63 | 1.44 | 4389 | 4443 | 4381 | 1280571 |
| 1725294600 | 4380 | 14 | 0.32 | 4357 | 4382 | 4340 | 1170214 |
| 1725035400 | 4366 | 27 | 0.62 | 4324 | 4399 | 4324 | 2526417 |
| 1724949000 | 4339 | -63 | -1.43 | 4344 | 4395 | 4327 | 1393381 |
| 1724862600 | 4402 | 54 | 1.24 | 4344 | 4403 | 4344 | 987367 |
| 1724776200 | 4348 | 34 | 0.79 | 4299 | 4395 | 4299 | 3654418 |
| 1724430600 | 4314 | 26 | 0.61 | 4299 | 4314 | 4285 | 1511075 |
| 1724344200 | 4288 | 13 | 0.30 | 4315 | 4331 | 4282 | 828758 |
| 1724257800 | 4275 | 54 | 1.28 | 4227 | 4275 | 4227 | 852618 |
| 1724171400 | 4221 | -42 | -0.99 | 4255 | 4266 | 4212 | 1060729 |
| 1724085000 | 4263 | -9 | -0.21 | 4257 | 4294 | 4242 | 1122431 |
| 1723825800 | 4272 | -4 | -0.09 | 4271 | 4299 | 4260 | 1292743 |
| 1723739400 | 4276 | 45 | 1.06 | 4243 | 4295 | 4234 | 970633 |
| 1723653000 | 4231 | 26 | 0.62 | 4225 | 4259 | 4210 | 1637115 |
| 1723566600 | 4205 | 25 | 0.60 | 4164 | 4214 | 4164 | 2766617 |
| 1723480200 | 4180 | 0 | 0.00 | 4184 | 4224 | 4175 | 1736663 |
| 1723221000 | 4180 | -26 | -0.62 | 4195 | 4212 | 4174 | 1583669 |
| 1723134600 | 4206 | -17 | -0.40 | 4212 | 4217 | 4175 | 1115404 |
| 1723048200 | 4223 | 86 | 2.08 | 4157 | 4224 | 4139 | 2544141 |
| 1722961800 | 4137 | -8 | -0.19 | 4127 | 4172 | 4094 | 3373116 |
| 1722875400 | 4145 | -5 | -0.12 | 4163 | 4218 | 4106 | 1680065 |
| 1722616200 | 4150 | 52 | 1.27 | 4070 | 4186 | 4064 | 1800625 |
| 1722529800 | 4098 | -80 | -1.91 | 4073 | 4128 | 4053 | 1483824 |
| 1722443400 | 4178 | 26 | 0.63 | 4172 | 4225 | 4161 | 1616506 |
| 1722357000 | 4152 | 59 | 1.44 | 4113 | 4214 | 4113 | 1562684 |
| 1722270600 | 4093 | -393 | -8.76 | 4200 | 4204 | 4034 | 3404477 |
| 1722011400 | 4486 | 107 | 2.44 | 4363 | 4510 | 4362 | 1646575 |
| 1721925000 | 4379 | -114 | -2.54 | 4491 | 4529 | 4360 | 1197146 |
| 1721838600 | 4493 | 85 | 1.93 | 4540 | 4630 | 4382 | 2052080 |
| 1721752200 | 4408 | -19 | -0.43 | 4410 | 4451 | 4398 | 6664953 |
| 1721665800 | 4427 | 36 | 0.82 | 4420 | 4476 | 4413 | 1260478 |
| 1721406600 | 4391 | 8 | 0.18 | 4350 | 4418 | 4334 | 1361485 |
| 1721320200 | 4383 | 24 | 0.55 | 4408 | 4438 | 4357 | 757972 |
| 1721233800 | 4359 | 81 | 1.89 | 4285 | 4362 | 4251 | 1384918 |
| 1721147400 | 4278 | -1 | -0.02 | 4250 | 4312 | 4220 | 1214954 |
| 1721061000 | 4279 | -84 | -1.93 | 4324 | 4372 | 4279 | 680863 |
| 1720801800 | 4363 | 40 | 0.93 | 4351 | 4368 | 4329 | 621515 |
| 1720715400 | 4323 | 2 | 0.05 | 4326 | 4345 | 4308 | 568554 |
| 1720629000 | 4321 | 74 | 1.74 | 4247 | 4323 | 4247 | 1422726 |
| 1720542600 | 4247 | -39 | -0.91 | 4287 | 4314 | 4239 | 4384192 |
| 1720456200 | 4286 | 12 | 0.28 | 4267 | 4334 | 4262 | 1467544 |
| 1720197000 | 4274 | 17 | 0.40 | 4280 | 4296 | 4250 | 1128935 |
| 1720110600 | 4257 | 26 | 0.61 | 4242 | 4279 | 4229 | 831769 |
| 1720024200 | 4231 | -27 | -0.63 | 4309 | 4311 | 4211 | 3579159 |
| 1719937800 | 4258 | -31 | -0.72 | 4240 | 4267 | 4217 | 1096722 |
| 1719851400 | 4289 | 7 | 0.16 | 4305 | 4342 | 4262 | 1411222 |
| 1719592200 | 4282 | -70 | -1.61 | 4346 | 4364 | 4282 | 1444328 |
| 1719505800 | 4352 | -43 | -0.98 | 4400 | 4422 | 4334 | 1541896 |
| 1719419400 | 4395 | 17 | 0.39 | 4383 | 4428 | 4341 | 2064796 |
| 1719333000 | 4378 | -66 | -1.49 | 4445 | 4480 | 4378 | 1569792 |
| 1719246600 | 4444 | 16 | 0.36 | 4419 | 4472 | 4419 | 1290884 |
| 1718987400 | 4428 | -14 | -0.32 | 4437 | 4458 | 4391 | 3188186 |
| 1718901000 | 4442 | 45 | 1.02 | 4385 | 4442 | 4375 | 1037356 |
| 1718814600 | 4397 | 20 | 0.46 | 4371 | 4422 | 4350 | 1366553 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
