News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -62 | -3.98201669878 | 1557 | 1566 | 1451 | 152334 | 1504.24930088 | DE |
| 4 | -55 | -3.54838709677 | 1550 | 1568 | 1451 | 192741 | 1516.76278465 | DE |
| 12 | -9 | -0.598404255319 | 1504 | 1800 | 1451 | 270224 | 1618.65859703 | DE |
| 26 | -133 | -8.16953316953 | 1628 | 1800 | 1431 | 268478 | 1584.20305493 | DE |
| 52 | 194 | 14.9116064566 | 1301 | 1855 | 1283 | 320567 | 1592.10831584 | DE |
| 156 | -149 | -9.06326034063 | 1644 | 1922 | 1059 | 334557 | 1422.2894918 | DE |
| 260 | 358 | 31.4863676341 | 1137 | 2260 | 834 | 347801 | 1428.24051757 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736530200 | 1495 | 13 | 0.88 | 1487 | 1503 | 1464 | 189254 |
| 1736443800 | 1482 | 11 | 0.75 | 1465 | 1482 | 1451 | 235638 |
| 1736357400 | 1471 | -65 | -4.23 | 1542 | 1542 | 1466 | 179848 |
| 1736271000 | 1536 | -11 | -0.71 | 1566 | 1566 | 1522 | 120493 |
| 1736184600 | 1547 | 27 | 1.78 | 1495 | 1561 | 1495 | 142299 |
| 1735925400 | 1520 | -5 | -0.33 | 1557 | 1557 | 1520 | 83392 |
| 1735839000 | 1525 | 1 | 0.07 | 1526 | 1529 | 1516 | 92702 |
| 1735666200 | 1524 | 9 | 0.59 | 1553 | 1553 | 1518 | 38175 |
| 1735579800 | 1515 | -19 | -1.24 | 1534 | 1538 | 1505 | 70424 |
| 1735320600 | 1534 | -6 | -0.39 | 1506 | 1551 | 1506 | 147434 |
| 1735061400 | 1540 | 6 | 0.39 | 1568 | 1568 | 1534 | 63908 |
| 1734975000 | 1534 | 10 | 0.66 | 1492 | 1542 | 1492 | 146124 |
| 1734715800 | 1524 | 17 | 1.13 | 1507 | 1537 | 1491 | 726301 |
| 1734629400 | 1507 | -7 | -0.46 | 1491 | 1507 | 1488 | 330415 |
| 1734543000 | 1514 | 10 | 0.66 | 1513 | 1523 | 1499 | 332894 |
| 1734456600 | 1504 | -18 | -1.18 | 1527 | 1527 | 1501 | 156972 |
| 1734370200 | 1522 | -4 | -0.26 | 1506 | 1529 | 1506 | 205178 |
| 1734111000 | 1526 | 2 | 0.13 | 1550 | 1550 | 1518 | 204408 |
| 1734024600 | 1524 | -14 | -0.91 | 1573 | 1573 | 1512 | 367158 |
| 1733938200 | 1538 | -13 | -0.84 | 1540 | 1548 | 1532 | 241636 |
| 1733851800 | 1551 | -23 | -1.46 | 1559 | 1562 | 1540 | 135653 |
| 1733765400 | 1574 | 2 | 0.13 | 1592 | 1592 | 1558 | 163097 |
| 1733506200 | 1572 | -5 | -0.32 | 1569 | 1572 | 1550 | 92247 |
| 1733419800 | 1577 | 0 | 0.00 | 1596 | 1596 | 1559 | 422752 |
| 1733333400 | 1577 | 4 | 0.25 | 1596 | 1596 | 1563 | 538760 |
| 1733247000 | 1573 | 8 | 0.51 | 1590 | 1590 | 1568 | 144647 |
| 1733160600 | 1565 | -13 | -0.82 | 1546 | 1581 | 1546 | 160495 |
| 1732901400 | 1578 | -8 | -0.50 | 1564 | 1591 | 1564 | 126397 |
| 1732815000 | 1586 | -2 | -0.13 | 1591 | 1610 | 1582 | 77640 |
| 1732728600 | 1588 | -24 | -1.49 | 1652 | 1652 | 1577 | 281823 |
| 1732642200 | 1612 | -18 | -1.10 | 1647 | 1647 | 1606 | 191083 |
| 1732555800 | 1630 | 30 | 1.88 | 1605 | 1630 | 1599 | 584570 |
| 1732296600 | 1600 | 3 | 0.19 | 1620 | 1625 | 1599 | 270365 |
| 1732210200 | 1597 | 7 | 0.44 | 1573 | 1600 | 1569 | 239579 |
| 1732123800 | 1590 | -47 | -2.87 | 1621 | 1650 | 1590 | 177029 |
| 1732037400 | 1637 | 15 | 0.92 | 1627 | 1637 | 1604 | 130264 |
| 1731951000 | 1622 | 2 | 0.12 | 1620 | 1627 | 1607 | 105207 |
| 1731691800 | 1620 | -36 | -2.17 | 1612 | 1664 | 1597 | 141587 |
| 1731605400 | 1656 | 8 | 0.49 | 1613 | 1656 | 1608 | 147304 |
| 1731519000 | 1648 | -30 | -1.79 | 1635 | 1658 | 1628 | 293221 |
| 1731432600 | 1678 | -13 | -0.77 | 1683 | 1701 | 1675 | 1001973 |
| 1731346200 | 1691 | 16 | 0.96 | 1716 | 1716 | 1683 | 106892 |
| 1731087000 | 1675 | 1 | 0.06 | 1650 | 1693 | 1650 | 150377 |
| 1731000600 | 1674 | -9 | -0.53 | 1700 | 1700 | 1658 | 246975 |
| 1730914200 | 1683 | -30 | -1.75 | 1719 | 1733 | 1673 | 218607 |
| 1730827800 | 1713 | 6 | 0.35 | 1671 | 1718 | 1671 | 297011 |
| 1730741400 | 1707 | -17 | -0.99 | 1713 | 1722 | 1699 | 267492 |
| 1730482200 | 1724 | 29 | 1.71 | 1687 | 1724 | 1687 | 179342 |
| 1730395800 | 1695 | -82 | -4.61 | 1761 | 1762 | 1695 | 479002 |
| 1730309400 | 1777 | -18 | -1.00 | 1790 | 1799 | 1750 | 371732 |
| 1730223000 | 1795 | 29 | 1.64 | 1780 | 1800 | 1755 | 340095 |
| 1730136600 | 1766 | 50 | 2.91 | 1710 | 1773 | 1710 | 437664 |
| 1729873800 | 1716 | 30 | 1.78 | 1683 | 1716 | 1661 | 500719 |
| 1729787400 | 1686 | 154 | 10.05 | 1585 | 1736 | 1585 | 1558946 |
| 1729701000 | 1532 | -6 | -0.39 | 1535 | 1540 | 1519 | 253819 |
| 1729614600 | 1538 | 2 | 0.13 | 1569 | 1569 | 1515 | 138004 |
| 1729528200 | 1536 | -13 | -0.84 | 1561 | 1562 | 1525 | 236612 |
| 1729269000 | 1549 | 16 | 1.04 | 1504 | 1549 | 1504 | 308370 |
| 1729182600 | 1533 | 12 | 0.79 | 1556 | 1556 | 1520 | 341547 |
| 1729096200 | 1521 | 10 | 0.66 | 1518 | 1529 | 1514 | 207546 |
| 1729009800 | 1511 | -23 | -1.50 | 1559 | 1559 | 1510 | 294457 |
| 1728923400 | 1534 | 16 | 1.05 | 1549 | 1549 | 1514 | 198312 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
