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 |
|---|---|---|---|---|---|---|---|
| 1720196100 | 410.05 | 2.05 | 0.50 | 408.95 | 411.85 | 408.25 | 35755 |
| 1720109700 | 408 | 2.55 | 0.63 | 409.4 | 409.95 | 407.95 | 29011 |
| 1720023300 | 405.45 | -0.2 | -0.05 | 408.5 | 411.25 | 405.45 | 48010 |
| 1719936900 | 405.65 | -6.6 | -1.60 | 408.65 | 408.65 | 403.15 | 54839 |
| 1719850500 | 412.25 | 2.2 | 0.54 | 414.25 | 416.85 | 411.6 | 40908 |
| 1719591300 | 410.05 | -12.8 | -3.03 | 417.95 | 419.1 | 407.1 | 87766 |
| 1719504900 | 422.85 | -14.75 | -3.37 | 436.8 | 441.2 | 415.2 | 62573 |
| 1719418500 | 437.6 | 1.1 | 0.25 | 437.95 | 439.5 | 434.55 | 31344 |
| 1719332100 | 436.5 | -5.6 | -1.27 | 441.3 | 442.6 | 435 | 45845 |
| 1719245700 | 442.1 | 1.45 | 0.33 | 440.95 | 444.025 | 440.1 | 30479 |
| 1718986500 | 440.65 | -2 | -0.45 | 440.725 | 442.6 | 438.45 | 40972 |
| 1718900100 | 442.65 | 6 | 1.37 | 437.05 | 442.65 | 436 | 29783 |
| 1718813700 | 436.65 | -4.9 | -1.11 | 440.4 | 440.55 | 431.25 | 47770 |
| 1718727300 | 441.55 | -5.35 | -1.20 | 446.3 | 446.3 | 438.05 | 41519 |
| 1718640900 | 446.9 | 6.45 | 1.46 | 444.6 | 447.1 | 441.5 | 31530 |
| 1718381700 | 440.45 | -10.45 | -2.32 | 449.45 | 450.6 | 438.3 | 40373 |
| 1718295300 | 450.9 | -4.45 | -0.98 | 455.05 | 456.05 | 447.725 | 35168 |
| 1718208900 | 455.35 | 3.95 | 0.88 | 451.55 | 456.775 | 450.85 | 25534 |
| 1718122500 | 451.4 | -1.15 | -0.25 | 454.55 | 457.275 | 449.4 | 28307 |
| 1718036100 | 452.55 | -2.8 | -0.61 | 452.7 | 453.2 | 450.25 | 36242 |
| 1717776900 | 455.35 | -0.8 | -0.18 | 456.9 | 457.9 | 452.85 | 33986 |
| 1717690500 | 456.15 | 0.55 | 0.12 | 457.65 | 461.875 | 456.15 | 25039 |
| 1717604100 | 455.6 | 3.5 | 0.77 | 454.55 | 457.8 | 451.55 | 31384 |
| 1717517700 | 452.1 | 2.85 | 0.63 | 449.55 | 456.4 | 448.6 | 35208 |
| 1717431300 | 449.25 | -2.85 | -0.63 | 451.7 | 455.4 | 446.4 | 23605 |
| 1717172100 | 452.1 | 7.4 | 1.66 | 445.5 | 452.1 | 443.5619 | 24884 |
| 1717085700 | 444.7 | 4.4 | 1.00 | 441.75 | 445.3 | 441 | 22155 |
| 1716999300 | 440.3 | -5.35 | -1.20 | 443.75 | 444.45 | 438.35 | 39668 |
| 1716912900 | 445.65 | -3.7 | -0.82 | 448.45 | 450.1 | 444.25 | 23674 |
| 1716826500 | 449.35 | 2 | 0.45 | 446.25 | 449.85 | 445.9 | 5645 |
| 1716567300 | 447.35 | -3.6 | -0.80 | 447.5 | 451.45 | 446.8 | 23272 |
| 1716480900 | 450.95 | -2.45 | -0.54 | 454.3 | 455.2 | 449 | 26720 |
| 1716394500 | 453.4 | 5.85 | 1.31 | 445.7 | 454.9 | 445 | 28937 |
| 1716308100 | 447.55 | -1.35 | -0.30 | 447.15 | 448.4 | 443.6 | 27301 |
| 1716221700 | 448.9 | 1.3 | 0.29 | 448.45 | 451.2 | 447.825 | 12629 |
| 1715962500 | 447.6 | -5.9 | -1.30 | 452.5 | 453.25 | 446.45 | 32902 |
| 1715876100 | 453.5 | -3.3 | -0.72 | 455.4 | 457.45 | 452.25 | 31160 |
| 1715789700 | 456.8 | -0.1 | -0.02 | 458 | 458.35 | 451.65 | 26870 |
| 1715703300 | 456.9 | 1.35 | 0.30 | 455.5 | 457.9 | 453.1 | 31437 |
| 1715616900 | 455.55 | 2.1 | 0.46 | 453.65 | 456.8 | 453.65 | 28498 |
| 1715357700 | 453.45 | -0.4 | -0.09 | 454.15 | 455.25 | 451.55 | 36215 |
| 1715271300 | 453.85 | 6.8 | 1.52 | 448.55 | 454.15 | 446.95 | 23809 |
| 1715184900 | 447.05 | 2.15 | 0.48 | 445.75 | 449.65 | 445.6 | 35658 |
| 1715098500 | 444.9 | 1.9 | 0.43 | 444.55 | 445.65 | 438.85 | 40580 |
| 1715012100 | 443 | 2.1 | 0.48 | 441.25 | 445.3 | 440.825 | 20404 |
| 1714752900 | 440.9 | 4.2 | 0.96 | 437.3 | 444.1 | 434.6 | 41995 |
| 1714666500 | 436.7 | -2.95 | -0.67 | 436 | 437.925 | 432.95 | 48555 |
| 1714580100 | 439.65 | 0 | 0.00 | 439.65 | 439.65 | 439.65 | 0 |
| 1714493700 | 439.65 | 3.15 | 0.72 | 440.2 | 443.7 | 438.75 | 67667 |
| 1714407300 | 436.5 | 0.85 | 0.20 | 436.75 | 440.8 | 436 | 35375 |
| 1714148100 | 435.65 | -0.1 | -0.02 | 431.35 | 436.7 | 431 | 29870 |
| 1714061700 | 435.75 | -4.5 | -1.02 | 443.85 | 443.975 | 431.05 | 39227 |
| 1713975300 | 440.25 | -0.45 | -0.10 | 439.6 | 445.8 | 439.2 | 28750 |
| 1713888900 | 440.7 | -0.3 | -0.07 | 443.25 | 445.55 | 439.95 | 44788 |
| 1713802500 | 441 | -3.95 | -0.89 | 447.25 | 447.7 | 438.6 | 45499 |
| 1713543300 | 444.95 | 21.35 | 5.04 | 447.55 | 448.65 | 439.95 | 91866 |
| 1713456900 | 423.6 | 5.35 | 1.28 | 418.5 | 424.45 | 418.35 | 35790 |
| 1713370500 | 418.25 | 3.15 | 0.76 | 419.6 | 423.85 | 417.95 | 54022 |
| 1713284100 | 415.1 | -0.35 | -0.08 | 411.6 | 416.75 | 410.45 | 33217 |
| 1713197700 | 415.45 | 0.95 | 0.23 | 415.75 | 418.3 | 414.25 | 31169 |
| 1712938500 | 414.5 | -4.35 | -1.04 | 422.4 | 425.4 | 412.3 | 46901 |
| 1712852100 | 418.85 | 3.85 | 0.93 | 415.4 | 421.95 | 415.4 | 27368 |
| 1712765700 | 415 | -0.5 | -0.12 | 418.1 | 418.5 | 411.35 | 44049 |
| 1712679300 | 415.5 | 4.3 | 1.05 | 410.5 | 415.6 | 410.05 | 32690 |
| 1712592900 | 411.2 | -1.5 | -0.36 | 409.95 | 413 | 408 | 49459 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
