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 | 22 | 4.6511627907 | 473 | 500 | 473 | 11671 | 496.30589828 | DE |
| 4 | 24 | 5.09554140127 | 471 | 500 | 471 | 29813 | 473.9418711 | DE |
| 12 | 30 | 6.45161290323 | 465 | 500 | 460 | 37093 | 471.90364988 | DE |
| 26 | 130 | 35.6164383562 | 365 | 500 | 350 | 31444 | 429.60132492 | DE |
| 52 | 106 | 27.2493573265 | 389 | 500 | 310 | 26495 | 402.85900087 | DE |
| 156 | -132.5 | -21.1155378486 | 627.5 | 722.5 | 285 | 20911 | 440.15575158 | DE |
| 260 | 9 | 1.85185185185 | 486 | 722.5 | 285 | 27293 | 430.72214849 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721838600 | 492 | -3 | -0.61 | 495 | 500 | 492 | 1456 |
| 1721752200 | 495 | -5 | -1.00 | 495 | 500 | 495 | 5610 |
| 1721665800 | 500 | 13 | 2.67 | 487 | 500 | 487 | 38015 |
| 1721406600 | 487 | 11 | 2.31 | 475 | 487 | 475 | 12975 |
| 1721320200 | 476 | 3 | 0.63 | 473 | 476 | 473 | 300 |
| 1721233800 | 473 | 0 | 0.00 | 473 | 473 | 473 | 390 |
| 1721147400 | 473 | 2 | 0.42 | 471 | 473 | 471 | 50590 |
| 1721061000 | 471 | 0 | 0.00 | 471 | 471 | 471 | 168 |
| 1720801800 | 471 | 0 | 0.00 | 471 | 471 | 471 | 4255 |
| 1720715400 | 471 | 0 | 0.00 | 471 | 471 | 471 | 291 |
| 1720629000 | 471 | 0 | 0.00 | 471 | 471 | 471 | 4396 |
| 1720542600 | 471 | 0 | 0.00 | 471 | 471 | 471 | 83950 |
| 1720456200 | 471 | 0 | 0.00 | 471 | 471 | 471 | 196592 |
| 1720197000 | 471 | 0 | 0.00 | 471 | 471 | 471 | 35577 |
| 1720110600 | 471 | 0 | 0.00 | 471 | 471 | 471 | 0 |
| 1720024200 | 471 | 0 | 0.00 | 471 | 471 | 471 | 276 |
| 1719937800 | 471 | 0 | 0.00 | 471 | 471 | 471 | 24 |
| 1719851400 | 471 | 0 | 0.00 | 471 | 471 | 471 | 94070 |
| 1719592200 | 471 | 0 | 0.00 | 471 | 471 | 471 | 7700 |
| 1719505800 | 471 | 0 | 0.00 | 471 | 471 | 471 | 0 |
| 1719419400 | 471 | 0 | 0.00 | 471 | 471 | 471 | 10000 |
| 1719333000 | 471 | 0 | 0.00 | 471 | 471 | 471 | 425 |
| 1719246600 | 471 | 2 | 0.43 | 471 | 471 | 471 | 20383 |
| 1718987400 | 469 | 0 | 0.00 | 469 | 469 | 469 | 41313 |
| 1718901000 | 469 | 0 | 0.00 | 469 | 469 | 469 | 2901 |
| 1718814600 | 469 | 0 | 0.00 | 469 | 469 | 469 | 0 |
| 1718728200 | 469 | 0 | 0.00 | 469 | 469 | 469 | 17250 |
| 1718641800 | 469 | -6 | -1.26 | 475 | 475 | 469 | 43821 |
| 1718382600 | 475 | 0 | 0.00 | 475 | 475 | 475 | 20000 |
| 1718296200 | 475 | 0 | 0.00 | 475 | 475 | 475 | 44 |
| 1718209800 | 475 | 0 | 0.00 | 475 | 475 | 475 | 22153 |
| 1718123400 | 475 | 0 | 0.00 | 475 | 475 | 475 | 4500 |
| 1718037000 | 475 | 0 | 0.00 | 475 | 475 | 475 | 479369 |
| 1717777800 | 475 | 0 | 0.00 | 475 | 475 | 475 | 251209 |
| 1717691400 | 475 | 1 | 0.21 | 474 | 475 | 474 | 25000 |
| 1717605000 | 474 | 0 | 0.00 | 474 | 474 | 474 | 2601 |
| 1717518600 | 474 | 6 | 1.28 | 468 | 474 | 468 | 7954 |
| 1717432200 | 468 | 0 | 0.00 | 468 | 468 | 466 | 108215 |
| 1717173000 | 468 | 2 | 0.43 | 466 | 468 | 466 | 40574 |
| 1717086600 | 466 | 0 | 0.00 | 465 | 466 | 465 | 7000 |
| 1717000200 | 466 | 0 | 0.00 | 466 | 466 | 466 | 1000 |
| 1716913800 | 466 | 0 | 0.00 | 466 | 466 | 466 | 3 |
| 1716568200 | 466 | 0 | 0.00 | 466 | 466 | 466 | 67525 |
| 1716481800 | 466 | 0 | 0.00 | 466 | 466 | 466 | 27361 |
| 1716395400 | 466 | 2 | 0.43 | 465 | 466 | 465 | 6660 |
| 1716309000 | 464 | -6 | -1.28 | 465 | 465 | 464 | 50528 |
| 1716222600 | 470 | 5 | 1.08 | 465 | 470 | 465 | 4603 |
| 1715963400 | 465 | 5 | 1.09 | 465 | 465 | 465 | 47854 |
| 1715877000 | 460 | -5 | -1.08 | 465 | 465 | 460 | 1318 |
| 1715790600 | 465 | 0 | 0.00 | 465 | 465 | 465 | 8828 |
| 1715704200 | 465 | 0 | 0.00 | 465 | 465 | 465 | 73283 |
| 1715617800 | 465 | -3 | -0.64 | 465 | 465 | 465 | 46781 |
| 1715358600 | 468 | 3 | 0.65 | 465 | 468 | 465 | 13407 |
| 1715272200 | 465 | 0 | 0.00 | 465 | 465 | 465 | 2170 |
| 1715185800 | 465 | 0 | 0.00 | 465 | 465 | 462 | 23139 |
| 1715099400 | 465 | 0 | 0.00 | 465 | 465 | 465 | 18853 |
| 1714753800 | 465 | 0 | 0.00 | 465 | 465 | 465 | 1165 |
| 1714667400 | 465 | 0 | 0.00 | 465 | 465 | 465 | 4297 |
| 1714581000 | 465 | 3 | 0.65 | 465 | 465 | 465 | 10441 |
| 1714494600 | 462 | -3 | -0.65 | 465 | 465 | 462 | 8641 |
| 1714408200 | 465 | 0 | 0.00 | 465 | 465 | 465 | 2914 |
| 1714149000 | 465 | -4 | -0.85 | 465 | 465 | 465 | 3631 |
| 1714062600 | 469 | 0 | 0.00 | 469 | 469 | 469 | 1456 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
