News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -36 | -3.35820895522 | 1072 | 1072 | 1030 | 232167 | 1054.86766015 | DE |
| 4 | 10 | 0.974658869396 | 1026 | 1072 | 951 | 212876 | 1022.49414472 | DE |
| 12 | 12 | 1.171875 | 1024 | 1124 | 951 | 210559 | 1045.89121475 | DE |
| 26 | -202 | -16.3166397415 | 1238 | 1248 | 951 | 195008 | 1098.51315864 | DE |
| 52 | 60.5 | 6.20194771912 | 975.5 | 1298 | 900 | 199944 | 1096.01649607 | DE |
| 156 | -299 | -22.3970037453 | 1335 | 1392 | 748.5 | 259128 | 998.196 | DE |
| 260 | -220 | -17.5159235669 | 1256 | 1472 | 620 | 252064 | 1030.7616928 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738690200 | 1036 | -12 | -1.15 | 1068 | 1068 | 1030 | 149173 |
| 1738603800 | 1048 | -20 | -1.87 | 1046 | 1056 | 1036 | 265650 |
| 1738344600 | 1068 | 12 | 1.14 | 1032 | 1072 | 1032 | 484791 |
| 1738258200 | 1056 | 14 | 1.34 | 1038 | 1060 | 1034 | 116702 |
| 1738171800 | 1042 | 0 | 0.00 | 1072 | 1072 | 1042 | 144521 |
| 1738085400 | 1042 | 14 | 1.36 | 1020 | 1050 | 1020 | 218915 |
| 1737999000 | 1028 | 4 | 0.39 | 1020 | 1042 | 1016 | 343862 |
| 1737739800 | 1024 | -14 | -1.35 | 1062 | 1062 | 1020 | 149558 |
| 1737653400 | 1038 | 6 | 0.58 | 1020 | 1038 | 1020 | 94722 |
| 1737567000 | 1032 | 0 | 0.00 | 1032 | 1042 | 1022 | 262295 |
| 1737480600 | 1032 | 2 | 0.19 | 1056 | 1056 | 1024 | 74233 |
| 1737394200 | 1030 | -18 | -1.72 | 1046 | 1050 | 1018 | 68765 |
| 1737135000 | 1048 | 4 | 0.38 | 1032 | 1050 | 1032 | 178167 |
| 1737048600 | 1044 | 26 | 2.55 | 1028 | 1044 | 1014 | 235583 |
| 1736962200 | 1018 | 61 | 6.37 | 972 | 1022 | 971 | 404838 |
| 1736875800 | 957 | 3 | 0.31 | 977 | 977 | 953 | 165282 |
| 1736789400 | 954 | -15 | -1.55 | 963 | 968 | 951 | 197994 |
| 1736530200 | 969 | -11 | -1.12 | 980 | 985 | 954 | 222034 |
| 1736443800 | 980 | 1 | 0.10 | 977 | 986 | 958 | 216256 |
| 1736357400 | 979 | -47 | -4.58 | 1026 | 1026 | 975 | 264187 |
| 1736271000 | 1026 | -22 | -2.10 | 1056 | 1056 | 1020 | 315571 |
| 1736184600 | 1048 | 32 | 3.15 | 1038 | 1048 | 1020 | 137713 |
| 1735925400 | 1016 | -12 | -1.17 | 1016 | 1028 | 1014 | 65243 |
| 1735839000 | 1028 | -8 | -0.77 | 1044 | 1044 | 1026 | 107192 |
| 1735666200 | 1036 | 14 | 1.37 | 1018 | 1044 | 1012 | 70077 |
| 1735579800 | 1022 | -22 | -2.11 | 1022 | 1038 | 1020 | 53257 |
| 1735320600 | 1044 | 2 | 0.19 | 1040 | 1050 | 1036 | 74022 |
| 1735061400 | 1042 | -6 | -0.57 | 1020 | 1054 | 1020 | 125005 |
| 1734975000 | 1048 | 0 | 0.00 | 1026 | 1048 | 1026 | 146551 |
| 1734715800 | 1048 | -10 | -0.95 | 1046 | 1054 | 1040 | 825830 |
| 1734629400 | 1058 | -8 | -0.75 | 1054 | 1062 | 1050 | 358878 |
| 1734543000 | 1066 | 2 | 0.19 | 1050 | 1076 | 1050 | 94678 |
| 1734456600 | 1064 | -10 | -0.93 | 1054 | 1070 | 1054 | 232333 |
| 1734370200 | 1074 | 0 | 0.00 | 1048 | 1076 | 1048 | 190891 |
| 1734111000 | 1074 | -16 | -1.47 | 1066 | 1088 | 1066 | 58665 |
| 1734024600 | 1090 | -6 | -0.55 | 1098 | 1106 | 1084 | 289671 |
| 1733938200 | 1096 | -14 | -1.26 | 1124 | 1124 | 1086 | 241975 |
| 1733851800 | 1110 | 10 | 0.91 | 1096 | 1112 | 1092 | 775779 |
| 1733765400 | 1100 | -12 | -1.08 | 1108 | 1122 | 1098 | 93761 |
| 1733506200 | 1112 | 12 | 1.09 | 1122 | 1122 | 1096 | 73173 |
| 1733419800 | 1100 | 4 | 0.36 | 1098 | 1110 | 1090 | 169663 |
| 1733333400 | 1096 | 22 | 2.05 | 1094 | 1096 | 1070 | 93981 |
| 1733247000 | 1074 | 8 | 0.75 | 1080 | 1080 | 1066 | 114873 |
| 1733160600 | 1066 | -8 | -0.74 | 1096 | 1096 | 1060 | 116433 |
| 1732901400 | 1074 | -4 | -0.37 | 1056 | 1084 | 1056 | 53845 |
| 1732815000 | 1078 | -2 | -0.19 | 1104 | 1104 | 1074 | 47940 |
| 1732728600 | 1080 | 12 | 1.12 | 1092 | 1092 | 1070 | 66285 |
| 1732642200 | 1068 | -14 | -1.29 | 1042 | 1082 | 1042 | 168650 |
| 1732555800 | 1082 | 30 | 2.85 | 1070 | 1082 | 1040 | 573329 |
| 1732296600 | 1052 | 32 | 3.14 | 1006 | 1054 | 1006 | 81884 |
| 1732210200 | 1020 | 14 | 1.39 | 1020 | 1026 | 1002 | 429261 |
| 1732123800 | 1006 | -24 | -2.33 | 1004 | 1032 | 1004 | 509763 |
| 1732037400 | 1030 | 8 | 0.78 | 1052 | 1052 | 1004 | 267321 |
| 1731951000 | 1022 | -28 | -2.67 | 1074 | 1074 | 1022 | 143321 |
| 1731691800 | 1050 | -8 | -0.76 | 1076 | 1076 | 1046 | 142143 |
| 1731605400 | 1058 | 26 | 2.52 | 1026 | 1058 | 1026 | 110465 |
| 1731519000 | 1032 | -10 | -0.96 | 1024 | 1044 | 1020 | 324925 |
| 1731432600 | 1042 | -26 | -2.43 | 1062 | 1062 | 1042 | 339622 |
| 1731346200 | 1068 | 12 | 1.14 | 1060 | 1070 | 1054 | 397663 |
| 1731087000 | 1056 | -4 | -0.38 | 1042 | 1064 | 1042 | 250044 |
| 1731000600 | 1060 | 14 | 1.34 | 1044 | 1070 | 1044 | 382160 |
| 1730914200 | 1046 | -16 | -1.51 | 1082 | 1090 | 1046 | 289178 |
| 1730827800 | 1062 | -12 | -1.12 | 1056 | 1084 | 1056 | 122162 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
