News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -170 | -2.18508997429 | 7780 | 7930 | 7560 | 138976 | 7760.94784575 | DE |
| 4 | -45 | -0.587851077727 | 7655 | 8245 | 7560 | 201281 | 7875.27408393 | DE |
| 12 | 485 | 6.80701754386 | 7125 | 8245 | 6375 | 210926 | 7362.04812224 | DE |
| 26 | 280 | 3.81991814461 | 7330 | 8245 | 6355 | 194060 | 7166.24102456 | DE |
| 52 | -2825 | -27.0723526593 | 10435 | 11280 | 6355 | 220220 | 8242.21503948 | DE |
| 156 | -4115 | -35.0959488273 | 11725 | 13140 | 6355 | 193405 | 9709.82358939 | DE |
| 260 | -1915 | -20.1049868766 | 9525 | 17225 | 6355 | 168035 | 10285.5392812 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740159000 | 7610 | 0 | 0.00 | 7625 | 7700 | 7605 | 146077 |
| 1740072600 | 7610 | 10 | 0.13 | 7625 | 7655 | 7560 | 156319 |
| 1739986200 | 7600 | -235 | -3.00 | 7825 | 7840 | 7565 | 123924 |
| 1739899800 | 7835 | 0 | 0.00 | 7865 | 7910 | 7745 | 100265 |
| 1739813400 | 7835 | -80 | -1.01 | 7880 | 7920 | 7700 | 153917 |
| 1739554200 | 7915 | 30 | 0.38 | 7780 | 7930 | 7780 | 160456 |
| 1739467800 | 7885 | 140 | 1.81 | 7875 | 7965 | 7785 | 135747 |
| 1739381400 | 7745 | -20 | -0.26 | 7780 | 7855 | 7720 | 112760 |
| 1739295000 | 7765 | -55 | -0.70 | 7820 | 7830 | 7710 | 125033 |
| 1739208600 | 7820 | 85 | 1.10 | 7750 | 7835 | 7745 | 111886 |
| 1738949400 | 7735 | -115 | -1.46 | 7840 | 7860 | 7735 | 298243 |
| 1738863000 | 7850 | 85 | 1.09 | 7825 | 7905 | 7760 | 123342 |
| 1738776600 | 7765 | -175 | -2.20 | 7845 | 7925 | 7580 | 154874 |
| 1738690200 | 7940 | -40 | -0.50 | 7940 | 8010 | 7900 | 221230 |
| 1738603800 | 7980 | -115 | -1.42 | 7865 | 8050 | 7845 | 186358 |
| 1738344600 | 8095 | -95 | -1.16 | 8190 | 8205 | 8060 | 208237 |
| 1738258200 | 8190 | 165 | 2.06 | 8050 | 8245 | 7995 | 290577 |
| 1738171800 | 8025 | 65 | 0.82 | 7985 | 8100 | 7940 | 395093 |
| 1738085400 | 7960 | 285 | 3.71 | 7760 | 8025 | 7760 | 470793 |
| 1737999000 | 7675 | -15 | -0.20 | 7605 | 7720 | 7565 | 218100 |
| 1737739800 | 7690 | 70 | 0.92 | 7655 | 7740 | 7655 | 278456 |
| 1737653400 | 7620 | 5 | 0.07 | 7600 | 7710 | 7595 | 266427 |
| 1737567000 | 7615 | 150 | 2.01 | 7485 | 7615 | 7485 | 191675 |
| 1737480600 | 7465 | 10 | 0.13 | 7455 | 7505 | 7390 | 141572 |
| 1737394200 | 7455 | 185 | 2.54 | 7350 | 7455 | 7295 | 149364 |
| 1737135000 | 7270 | 345 | 4.98 | 7035 | 7290 | 7000 | 175619 |
| 1737048600 | 6925 | 280 | 4.21 | 6710 | 6925 | 6680 | 186440 |
| 1736962200 | 6645 | 210 | 3.26 | 6460 | 6690 | 6460 | 296390 |
| 1736875800 | 6435 | -20 | -0.31 | 6510 | 6565 | 6405 | 136588 |
| 1736789400 | 6455 | -55 | -0.84 | 6445 | 6500 | 6375 | 107037 |
| 1736530200 | 6510 | -195 | -2.91 | 6685 | 6695 | 6510 | 780483 |
| 1736443800 | 6705 | 90 | 1.36 | 6590 | 6715 | 6580 | 166553 |
| 1736357400 | 6615 | -190 | -2.79 | 6795 | 6820 | 6580 | 71981 |
| 1736271000 | 6805 | 35 | 0.52 | 6775 | 6830 | 6745 | 85703 |
| 1736184600 | 6770 | 85 | 1.27 | 6760 | 6890 | 6725 | 109729 |
| 1735925400 | 6685 | -165 | -2.41 | 6830 | 6830 | 6665 | 332818 |
| 1735839000 | 6850 | -5 | -0.07 | 6870 | 6925 | 6845 | 66430 |
| 1735666200 | 6855 | 65 | 0.96 | 6735 | 6855 | 6735 | 26568 |
| 1735579800 | 6790 | -25 | -0.37 | 6765 | 6800 | 6725 | 118004 |
| 1735320600 | 6815 | -25 | -0.37 | 6790 | 6865 | 6785 | 111680 |
| 1735061400 | 6840 | 85 | 1.26 | 6790 | 6845 | 6760 | 26495 |
| 1734975000 | 6755 | -195 | -2.81 | 6885 | 6885 | 6755 | 115584 |
| 1734715800 | 6950 | -5 | -0.07 | 6900 | 7000 | 6840 | 337020 |
| 1734629400 | 6955 | -100 | -1.42 | 6935 | 6990 | 6905 | 113836 |
| 1734543000 | 7055 | 35 | 0.50 | 7055 | 7095 | 6980 | 126892 |
| 1734456600 | 7020 | -120 | -1.68 | 7085 | 7120 | 7020 | 410855 |
| 1734370200 | 7140 | -55 | -0.76 | 7140 | 7175 | 7075 | 161922 |
| 1734111000 | 7195 | -185 | -2.51 | 7365 | 7390 | 7180 | 128581 |
| 1734024600 | 7380 | -70 | -0.94 | 7445 | 7470 | 7360 | 93055 |
| 1733938200 | 7450 | -50 | -0.67 | 7420 | 7520 | 7420 | 352307 |
| 1733851800 | 7500 | 65 | 0.87 | 7380 | 7550 | 7375 | 480890 |
| 1733765400 | 7435 | 160 | 2.20 | 7430 | 7440 | 7340 | 165636 |
| 1733506200 | 7275 | -220 | -2.94 | 7375 | 7415 | 7260 | 155502 |
| 1733419800 | 7495 | -20 | -0.27 | 7445 | 7510 | 7420 | 504567 |
| 1733333400 | 7515 | 135 | 1.83 | 7575 | 7585 | 7440 | 379074 |
| 1733247000 | 7380 | 40 | 0.54 | 7335 | 7395 | 7305 | 358002 |
| 1733160600 | 7340 | 170 | 2.37 | 7165 | 7370 | 7165 | 295809 |
| 1732901400 | 7170 | 10 | 0.14 | 7125 | 7170 | 7045 | 270100 |
| 1732815000 | 7160 | 260 | 3.77 | 7065 | 7200 | 7055 | 203026 |
| 1732728600 | 6900 | 70 | 1.02 | 6830 | 6930 | 6830 | 163442 |
| 1732642200 | 6830 | -90 | -1.30 | 6870 | 6880 | 6795 | 157216 |
| 1732555800 | 6920 | 130 | 1.91 | 6850 | 6975 | 6840 | 587203 |
| 1732296600 | 6790 | 280 | 4.30 | 6570 | 6790 | 6570 | 168043 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
