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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722269700 | 313 | -2 | -0.63 | 315.5 | 315.5 | 313 | 300 |
| 1722010500 | 315 | 2.5 | 0.80 | 315.5 | 315.5 | 314.25 | 904 |
| 1721924100 | 312.5 | -5 | -1.57 | 315 | 315 | 312.5 | 135 |
| 1721837700 | 317.5 | -3 | -0.94 | 319.5 | 321.5 | 317.5 | 362 |
| 1721751300 | 320.5 | -1 | -0.31 | 324 | 324.5 | 319.5 | 365 |
| 1721664900 | 321.5 | 4.5 | 1.42 | 320 | 322 | 320 | 355 |
| 1721405700 | 317 | -4.5 | -1.40 | 318.5 | 319 | 315.5 | 837 |
| 1721319300 | 321.5 | 0 | 0.00 | 318.5 | 321.5 | 318.5 | 454 |
| 1721232900 | 321.5 | -3.5 | -1.08 | 323 | 324 | 317 | 1663 |
| 1721146500 | 325 | 2 | 0.62 | 324 | 325 | 320 | 631 |
| 1721060100 | 323 | -1.5 | -0.46 | 324.5 | 326.5 | 323 | 373 |
| 1720800900 | 324.5 | -0.5 | -0.15 | 324 | 325 | 323 | 513 |
| 1720714500 | 325 | 1 | 0.31 | 322 | 326 | 321.5 | 528 |
| 1720628100 | 324 | 4 | 1.25 | 322 | 324.5 | 322 | 372 |
| 1720541700 | 320 | -4 | -1.23 | 322.5 | 324.5 | 320 | 294 |
| 1720455300 | 324 | 0.5 | 0.15 | 323.5 | 324 | 323.5 | 294 |
| 1720196100 | 323.5 | -2.5 | -0.77 | 324 | 325 | 323 | 455 |
| 1720109700 | 326 | -1 | -0.31 | 329 | 329 | 326 | 652 |
| 1720023300 | 327 | 0 | 0.00 | 328 | 328.5 | 325 | 333 |
| 1719936900 | 327 | -4 | -1.21 | 328 | 328 | 327 | 107 |
| 1719850500 | 331 | 8 | 2.48 | 326.5 | 332.25 | 326.5 | 166 |
| 1719591300 | 323 | -5.5 | -1.67 | 330 | 331 | 323 | 674 |
| 1719504900 | 328.5 | -2.75 | -0.83 | 327.5 | 328.5 | 327 | 303 |
| 1719418500 | 331.25 | -0.25 | -0.08 | 333 | 333.75 | 328.5 | 367 |
| 1719332100 | 331.5 | -8.5 | -2.50 | 336 | 336 | 331 | 395 |
| 1719245700 | 340 | -1.5 | -0.44 | 339 | 341 | 338 | 283 |
| 1718986500 | 341.5 | 3 | 0.89 | 340 | 343 | 338.5 | 873 |
| 1718900100 | 338.5 | 1.5 | 0.45 | 337.5 | 341 | 336.5 | 303 |
| 1718813700 | 337 | 0.5 | 0.15 | 340.5 | 340.5 | 335 | 188 |
| 1718727300 | 336.5 | -6.5 | -1.90 | 345.5 | 345.5 | 336 | 420 |
| 1718640900 | 343 | 10 | 3.00 | 335.5 | 344 | 335.5 | 632 |
| 1718381700 | 333 | -9.5 | -2.77 | 343 | 343 | 333 | 900 |
| 1718295300 | 342.5 | -2.5 | -0.72 | 346.5 | 348 | 341 | 396 |
| 1718208900 | 345 | 9 | 2.68 | 341.5 | 350 | 338.5 | 950 |
| 1718122500 | 336 | -8.5 | -2.47 | 339 | 341 | 336 | 1269 |
| 1718036100 | 344.5 | -16 | -4.44 | 345.5 | 346.5 | 344 | 1538 |
| 1717776900 | 360.5 | 0 | 0.00 | 364.5 | 364.5 | 357.5 | 610 |
| 1717690500 | 360.5 | 4.5 | 1.26 | 358 | 367.5 | 358 | 516 |
| 1717604100 | 356 | 0 | 0.00 | 356 | 356 | 356 | 0 |
| 1717517700 | 356 | 1 | 0.28 | 356 | 359 | 352.5 | 1001 |
| 1717431300 | 355 | 1.5 | 0.42 | 354.5 | 359 | 352.5 | 1007 |
| 1717172100 | 353.5 | 3.5 | 1.00 | 350 | 353.5 | 345.5 | 7429 |
| 1717085700 | 350 | 4.5 | 1.30 | 343.5 | 351.5 | 343 | 880 |
| 1716999300 | 345.5 | -10 | -2.81 | 350 | 350.5 | 345.5 | 1643 |
| 1716912900 | 355.5 | 12.5 | 3.64 | 343 | 357 | 343 | 1670 |
| 1716826500 | 343 | 2 | 0.59 | 342 | 343 | 340.5 | 378 |
| 1716567300 | 341 | 8 | 2.40 | 333 | 342.5 | 333 | 2538 |
| 1716480900 | 333 | 0 | 0.00 | 333 | 336.5 | 331.5 | 2479 |
| 1716394500 | 333 | -4.5 | -1.33 | 334 | 334.5 | 331.5 | 1162 |
| 1716308100 | 337.5 | -12.5 | -3.57 | 348 | 348.5 | 337.5 | 1195 |
| 1716221700 | 350 | 0 | 0.00 | 350 | 350 | 350 | 0 |
| 1715962500 | 350 | 3.5 | 1.01 | 345 | 351.5 | 345 | 929 |
| 1715876100 | 346.5 | 7 | 2.06 | 340 | 346.5 | 337 | 2195 |
| 1715789700 | 339.5 | 1.5 | 0.44 | 340 | 340 | 333 | 2414 |
| 1715703300 | 338 | -3.5 | -1.02 | 341.5 | 342 | 334.75 | 2170 |
| 1715616900 | 341.5 | 2 | 0.59 | 345.5 | 345.5 | 339.5 | 971 |
| 1715357700 | 339.5 | 0 | 0.00 | 339.5 | 339.5 | 339.5 | 0 |
| 1715271300 | 339.5 | 0 | 0.00 | 339.5 | 339.5 | 339.5 | 0 |
| 1715184900 | 339.5 | 1 | 0.30 | 341 | 342.5 | 337.5 | 464 |
| 1715098500 | 338.5 | 6 | 1.80 | 336.5 | 341 | 335.5 | 1700 |
| 1715012100 | 332.5 | 5.5 | 1.68 | 331.5 | 333 | 328 | 2509 |
| 1714752900 | 327 | 0.5 | 0.15 | 325.5 | 332.5 | 320 | 2212 |
| 1714666500 | 326.5 | -3.5 | -1.06 | 321.5 | 334.5 | 319 | 1789 |
| 1714580100 | 330 | 2 | 0.61 | 331.5 | 331.5 | 328 | 889 |
| 1714493700 | 328 | -2 | -0.61 | 330.5 | 331 | 328 | 571 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
