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 | -38 | -5.72289156627 | 664 | 678 | 626 | 6596 | 662.28428489 | DE |
| 4 | -62 | -9.01162790698 | 688 | 688 | 626 | 10150 | 664.35741484 | DE |
| 12 | 12 | 1.95439739414 | 614 | 720 | 610 | 14362 | 664.68073561 | DE |
| 26 | -50 | -7.39644970414 | 676 | 720 | 590 | 12867 | 645.82264748 | DE |
| 52 | -42 | -6.2874251497 | 668 | 778 | 590 | 10846 | 666.48414303 | DE |
| 156 | -70 | -10.0574712644 | 696 | 972 | 590 | 16738 | 766.10972059 | DE |
| 260 | 72 | 12.9963898917 | 554 | 972 | 336 | 12876 | 728.67085897 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734629400 | 650 | -10 | -1.52 | 660 | 660 | 650 | 1651 |
| 1734543000 | 660 | -8 | -1.20 | 662 | 670 | 660 | 15999 |
| 1734456600 | 668 | 4 | 0.60 | 664 | 668 | 660 | 7503 |
| 1734370200 | 664 | -2 | -0.30 | 666 | 666 | 664 | 7572 |
| 1734111000 | 666 | -16 | -2.35 | 664 | 678 | 664 | 256 |
| 1734024600 | 682 | 16 | 2.40 | 660 | 682 | 660 | 4332 |
| 1733938200 | 666 | -8 | -1.19 | 666 | 668 | 666 | 6919 |
| 1733851800 | 674 | 22 | 3.37 | 660 | 680 | 660 | 45263 |
| 1733765400 | 652 | 2 | 0.31 | 650 | 664 | 650 | 6850 |
| 1733506200 | 650 | -18 | -2.69 | 668 | 668 | 650 | 10143 |
| 1733419800 | 668 | 20 | 3.09 | 654 | 674 | 650 | 18827 |
| 1733333400 | 648 | -28 | -4.14 | 678 | 678 | 648 | 31792 |
| 1733247000 | 676 | 8 | 1.20 | 668 | 676 | 668 | 4937 |
| 1733160600 | 668 | 3 | 0.45 | 682 | 682 | 660 | 6567 |
| 1732901400 | 665 | 0 | 0.00 | 670 | 680 | 650 | 5418 |
| 1732815000 | 665 | 5 | 0.76 | 680 | 680 | 660 | 3049 |
| 1732728600 | 660 | -8 | -1.20 | 662 | 662 | 660 | 7013 |
| 1732642200 | 668 | -6 | -0.89 | 670 | 670 | 664 | 6672 |
| 1732555800 | 674 | -10 | -1.46 | 684 | 688 | 670 | 9519 |
| 1732296600 | 684 | 4 | 0.59 | 688 | 688 | 676 | 2723 |
| 1732210200 | 680 | -7 | -1.02 | 692 | 692 | 680 | 4338 |
| 1732123800 | 687 | -9 | -1.29 | 694 | 694 | 682 | 3320 |
| 1732037400 | 696 | 6 | 0.87 | 690 | 696 | 684 | 8418 |
| 1731951000 | 690 | -28 | -3.90 | 710 | 710 | 690 | 10101 |
| 1731691800 | 718 | 24 | 3.46 | 694 | 720 | 694 | 36273 |
| 1731605400 | 694 | 5 | 0.73 | 694 | 694 | 694 | 7757 |
| 1731519000 | 689 | 11 | 1.62 | 680 | 690 | 678 | 2062 |
| 1731432600 | 678 | -22 | -3.14 | 696 | 702 | 678 | 38084 |
| 1731346200 | 700 | 16 | 2.34 | 684 | 700 | 672 | 19656 |
| 1731087000 | 684 | 16 | 2.40 | 674 | 688 | 674 | 60409 |
| 1731000600 | 668 | -4 | -0.60 | 664 | 670 | 664 | 9230 |
| 1730914200 | 672 | -1 | -0.15 | 670 | 672 | 670 | 8684 |
| 1730827800 | 673 | 1 | 0.15 | 662 | 676 | 662 | 12306 |
| 1730741400 | 672 | 5 | 0.75 | 668 | 676 | 660 | 51916 |
| 1730482200 | 667 | 1 | 0.15 | 660 | 667 | 660 | 6960 |
| 1730395800 | 666 | 4 | 0.60 | 670 | 670 | 666 | 3397 |
| 1730309400 | 662 | -16 | -2.36 | 660 | 680 | 660 | 14730 |
| 1730223000 | 678 | 10 | 1.50 | 662 | 678 | 662 | 7149 |
| 1730136600 | 668 | 10 | 1.52 | 660 | 668 | 658 | 8787 |
| 1729873800 | 658 | -6 | -0.90 | 668 | 668 | 658 | 8575 |
| 1729787400 | 664 | 2 | 0.30 | 664 | 664 | 664 | 926 |
| 1729701000 | 662 | -12 | -1.78 | 660 | 670 | 660 | 14265 |
| 1729614600 | 674 | 8 | 1.20 | 664 | 674 | 646 | 21954 |
| 1729528200 | 666 | -9 | -1.33 | 680 | 680 | 662 | 7775 |
| 1729269000 | 675 | 1 | 0.15 | 670 | 680 | 670 | 2005 |
| 1729182600 | 674 | 6 | 0.90 | 678 | 678 | 664 | 30567 |
| 1729096200 | 668 | 2 | 0.30 | 672 | 674 | 664 | 15453 |
| 1729009800 | 666 | 0 | 0.00 | 670 | 670 | 660 | 17071 |
| 1728923400 | 666 | 6 | 0.91 | 660 | 666 | 656 | 17220 |
| 1728664200 | 660 | 28 | 4.43 | 654 | 660 | 646 | 14601 |
| 1728577800 | 632 | -2 | -0.32 | 658 | 658 | 632 | 5703 |
| 1728491400 | 634 | -8 | -1.25 | 636 | 650 | 632 | 19020 |
| 1728405000 | 642 | -8 | -1.23 | 640 | 642 | 640 | 9100 |
| 1728318600 | 650 | 18 | 2.85 | 640 | 664 | 638 | 27632 |
| 1728059400 | 632 | -2 | -0.32 | 636 | 640 | 632 | 22170 |
| 1727973000 | 634 | 10 | 1.60 | 626 | 640 | 622 | 44353 |
| 1727886600 | 624 | 6 | 0.97 | 620 | 626 | 620 | 3798 |
| 1727800200 | 618 | 6 | 0.98 | 612 | 618 | 612 | 19842 |
| 1727713800 | 612 | -14 | -2.24 | 626 | 626 | 610 | 6710 |
| 1727454600 | 626 | 12 | 1.95 | 614 | 626 | 614 | 36387 |
| 1727368200 | 614 | 6 | 0.99 | 610 | 620 | 606 | 6617 |
| 1727281800 | 608 | -4 | -0.65 | 612 | 612 | 608 | 5142 |
| 1727195400 | 612 | 0 | 0.00 | 618 | 620 | 612 | 7649 |
| 1727109000 | 612 | 4 | 0.66 | 608 | 614 | 608 | 17867 |
| 1726849800 | 608 | 0 | 0.00 | 600 | 608 | 600 | 2765 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
