News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -26 | -1.26459143969 | 2056 | 2058 | 2002 | 1689673 | 2025.44286711 | DE |
| 4 | -2 | -0.0984251968504 | 2032 | 2120 | 2002 | 1627407 | 2049.37594838 | DE |
| 12 | 266 | 15.0793650794 | 1764 | 2188 | 1696 | 1145793 | 1941.8997024 | DE |
| 26 | 218 | 12.0309050773 | 1812 | 2188 | 1515 | 1149894 | 1796.06169159 | DE |
| 52 | 418 | 25.9305210918 | 1612 | 2188 | 1515 | 982014 | 1749.65959157 | DE |
| 156 | 505 | 33.1147540984 | 1525 | 2188 | 1323 | 951950 | 1641.76264308 | DE |
| 260 | 479 | 30.8833010961 | 1551 | 2188 | 790 | 927904 | 1552.31765054 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741023000 | 2030 | 16 | 0.79 | 2014 | 2040 | 2010 | 1403454 |
| 1740763800 | 2014 | -18 | -0.89 | 2002 | 2028 | 2002 | 4076476 |
| 1740677400 | 2032 | -12 | -0.59 | 2034 | 2042 | 2016 | 1027313 |
| 1740591000 | 2044 | 12 | 0.59 | 2048 | 2052 | 2034 | 1009966 |
| 1740504600 | 2032 | -6 | -0.29 | 2024 | 2046 | 2024 | 1357956 |
| 1740418200 | 2038 | -14 | -0.68 | 2056 | 2058 | 2030 | 976654 |
| 1740159000 | 2052 | -18 | -0.87 | 2068 | 2078 | 2052 | 2466896 |
| 1740072600 | 2070 | -18 | -0.86 | 2084 | 2096 | 2070 | 1025966 |
| 1739986200 | 2088 | -28 | -1.32 | 2114 | 2118 | 2084 | 1751405 |
| 1739899800 | 2116 | 12 | 0.57 | 2112 | 2120 | 2090 | 983160 |
| 1739813400 | 2104 | 22 | 1.06 | 2086 | 2104 | 2086 | 1780454 |
| 1739554200 | 2082 | -8 | -0.38 | 2084 | 2100 | 2078 | 1661945 |
| 1739467800 | 2090 | 8 | 0.38 | 2102 | 2114 | 2076 | 1000278 |
| 1739381400 | 2082 | 18 | 0.87 | 2072 | 2084 | 2060 | 691392 |
| 1739295000 | 2064 | 22 | 1.08 | 2038 | 2074 | 2038 | 939271 |
| 1739208600 | 2042 | 14 | 0.69 | 2032 | 2054 | 2030 | 1964120 |
| 1738949400 | 2028 | -24 | -1.17 | 2054 | 2062 | 2028 | 5717458 |
| 1738863000 | 2052 | 18 | 0.88 | 2044 | 2056 | 2030 | 723578 |
| 1738776600 | 2034 | 0 | 0.00 | 2020 | 2046 | 2010 | 872268 |
| 1738690200 | 2034 | 0 | 0.00 | 2040 | 2062 | 2034 | 1201677 |
| 1738603800 | 2034 | -32 | -1.55 | 2032 | 2036 | 2008 | 1319898 |
| 1738344600 | 2066 | 201 | 10.78 | 2170 | 2188 | 2050 | 5864697 |
| 1738258200 | 1865 | 17 | 0.92 | 1852 | 1874 | 1852 | 522918 |
| 1738171800 | 1848 | 3 | 0.16 | 1853 | 1857 | 1840 | 649718 |
| 1738085400 | 1845 | -38 | -2.02 | 1877 | 1887 | 1839 | 1001773 |
| 1737999000 | 1883 | -27 | -1.41 | 1884 | 1900 | 1882 | 702576 |
| 1737739800 | 1910 | -5 | -0.26 | 1923 | 1930 | 1903 | 689265 |
| 1737653400 | 1915 | 21 | 1.11 | 1900 | 1921 | 1892 | 1023148 |
| 1737567000 | 1894 | 43 | 2.32 | 1860 | 1894 | 1854 | 851326 |
| 1737480600 | 1851 | 2 | 0.11 | 1849 | 1853 | 1842 | 726794 |
| 1737394200 | 1849 | -13 | -0.70 | 1847 | 1858 | 1822 | 1297637 |
| 1737135000 | 1862 | 97 | 5.50 | 1814 | 1867 | 1811 | 1233211 |
| 1737048600 | 1765 | 25 | 1.44 | 1746 | 1765 | 1743 | 580210 |
| 1736962200 | 1740 | 22 | 1.28 | 1717 | 1742 | 1717 | 543768 |
| 1736875800 | 1718 | -14 | -0.81 | 1737 | 1763 | 1696 | 2052508 |
| 1736789400 | 1732 | -4 | -0.23 | 1732 | 1740 | 1721 | 951694 |
| 1736530200 | 1736 | -34 | -1.92 | 1763 | 1770 | 1736 | 392052 |
| 1736443800 | 1770 | 19 | 1.09 | 1751 | 1772 | 1744 | 655824 |
| 1736357400 | 1751 | 7 | 0.40 | 1741 | 1754 | 1729 | 451542 |
| 1736271000 | 1744 | -6 | -0.34 | 1742 | 1765 | 1736 | 516069 |
| 1736184600 | 1750 | 12 | 0.69 | 1748 | 1751 | 1739 | 516250 |
| 1735925400 | 1738 | 7 | 0.40 | 1734 | 1744 | 1726 | 402140 |
| 1735839000 | 1731 | 12 | 0.70 | 1726 | 1731 | 1715 | 364046 |
| 1735666200 | 1719 | 10 | 0.59 | 1708 | 1719 | 1701 | 191162 |
| 1735579800 | 1709 | -10 | -0.58 | 1710 | 1711 | 1696 | 311238 |
| 1735320600 | 1719 | -8 | -0.46 | 1720 | 1725 | 1713 | 318443 |
| 1735061400 | 1727 | 2 | 0.12 | 1739 | 1740 | 1723 | 95232 |
| 1734975000 | 1725 | -5 | -0.29 | 1723 | 1736 | 1712 | 322648 |
| 1734715800 | 1730 | -1 | -0.06 | 1731 | 1735 | 1713 | 1184143 |
| 1734629400 | 1731 | -16 | -0.92 | 1734 | 1741 | 1723 | 613261 |
| 1734543000 | 1747 | 3 | 0.17 | 1751 | 1752 | 1740 | 1220369 |
| 1734456600 | 1744 | -4 | -0.23 | 1744 | 1768 | 1733 | 890422 |
| 1734370200 | 1748 | -7 | -0.40 | 1751 | 1759 | 1747 | 662783 |
| 1734111000 | 1755 | -10 | -0.57 | 1771 | 1773 | 1751 | 525102 |
| 1734024600 | 1765 | 0 | 0.00 | 1759 | 1770 | 1756 | 681524 |
| 1733938200 | 1765 | 11 | 0.63 | 1749 | 1774 | 1742 | 2331502 |
| 1733851800 | 1754 | 2 | 0.11 | 1748 | 1767 | 1745 | 821302 |
| 1733765400 | 1752 | -9 | -0.51 | 1764 | 1767 | 1749 | 603757 |
| 1733506200 | 1761 | -6 | -0.34 | 1767 | 1768 | 1755 | 612791 |
| 1733419800 | 1767 | 5 | 0.28 | 1763 | 1774 | 1756 | 593871 |
| 1733333400 | 1762 | -25 | -1.40 | 1790 | 1790 | 1741 | 948795 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
