News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 6 | 0.89552238806 | 670 | 680 | 658 | 10298 | 668.94361903 | DE |
| 4 | -6 | -0.879765395894 | 682 | 698 | 658 | 8772 | 672.55784314 | DE |
| 12 | 16 | 2.42424242424 | 660 | 698 | 602 | 10421 | 650.07420639 | DE |
| 26 | 58 | 9.38511326861 | 618 | 720 | 600 | 11851 | 653.05577493 | DE |
| 52 | -20 | -2.87356321839 | 696 | 778 | 590 | 11683 | 660.93128656 | DE |
| 156 | -74 | -9.86666666667 | 750 | 972 | 590 | 17040 | 762.3728585 | DE |
| 260 | 164 | 32.03125 | 512 | 972 | 336 | 12855 | 731.11555548 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741023000 | 668 | 2 | 0.30 | 680 | 680 | 662 | 2753 |
| 1740763800 | 666 | -8 | -1.19 | 674 | 680 | 658 | 28152 |
| 1740677400 | 674 | -2 | -0.30 | 674 | 674 | 672 | 2935 |
| 1740591000 | 676 | 8 | 1.20 | 670 | 680 | 670 | 10910 |
| 1740504600 | 668 | -4 | -0.60 | 670 | 674 | 668 | 6739 |
| 1740418200 | 672 | -4 | -0.59 | 680 | 680 | 660 | 9044 |
| 1740159000 | 676 | 8 | 1.20 | 680 | 680 | 672 | 12559 |
| 1740072600 | 668 | 0 | 0.00 | 668 | 676 | 668 | 6027 |
| 1739986200 | 668 | 4 | 0.60 | 680 | 680 | 668 | 2674 |
| 1739899800 | 664 | -6 | -0.90 | 680 | 680 | 664 | 1245 |
| 1739813400 | 670 | -6 | -0.89 | 676 | 676 | 662 | 12120 |
| 1739554200 | 676 | 2 | 0.30 | 676 | 682 | 674 | 8331 |
| 1739467800 | 674 | -8 | -1.17 | 690 | 698 | 674 | 6393 |
| 1739381400 | 682 | 6 | 0.89 | 680 | 694 | 672 | 12535 |
| 1739295000 | 676 | 4 | 0.60 | 676 | 688 | 676 | 10054 |
| 1739208600 | 672 | -2 | -0.30 | 674 | 680 | 660 | 12657 |
| 1738949400 | 674 | -2 | -0.30 | 676 | 686 | 666 | 13998 |
| 1738863000 | 676 | 10 | 1.50 | 672 | 676 | 670 | 1942 |
| 1738776600 | 666 | -14 | -2.06 | 680 | 690 | 666 | 6315 |
| 1738690200 | 680 | 4 | 0.59 | 682 | 688 | 680 | 8057 |
| 1738603800 | 676 | 0 | 0.00 | 670 | 678 | 668 | 6666 |
| 1738344600 | 676 | 4 | 0.60 | 678 | 682 | 668 | 8464 |
| 1738258200 | 672 | 4 | 0.60 | 668 | 678 | 668 | 5552 |
| 1738171800 | 668 | -8 | -1.18 | 676 | 676 | 666 | 11335 |
| 1738085400 | 676 | 38 | 5.96 | 648 | 676 | 648 | 12653 |
| 1737999000 | 638 | 10 | 1.59 | 642 | 650 | 630 | 9120 |
| 1737739800 | 628 | 12 | 1.95 | 616 | 642 | 616 | 7473 |
| 1737653400 | 616 | 0 | 0.00 | 616 | 616 | 616 | 35 |
| 1737567000 | 616 | -4 | -0.65 | 630 | 630 | 616 | 4006 |
| 1737480600 | 620 | -10 | -1.59 | 628 | 628 | 616 | 9922 |
| 1737394200 | 630 | 18 | 2.94 | 620 | 630 | 620 | 3952 |
| 1737135000 | 612 | -8 | -1.29 | 610 | 630 | 610 | 17926 |
| 1737048600 | 620 | 8 | 1.31 | 612 | 620 | 612 | 15149 |
| 1736962200 | 612 | 0 | 0.00 | 610 | 620 | 608 | 3599 |
| 1736875800 | 612 | 10 | 1.66 | 606 | 616 | 606 | 1619 |
| 1736789400 | 602 | -20 | -3.22 | 620 | 620 | 602 | 43478 |
| 1736530200 | 622 | -8 | -1.27 | 630 | 630 | 622 | 41013 |
| 1736443800 | 630 | -4 | -0.63 | 632 | 632 | 628 | 22746 |
| 1736357400 | 634 | -2 | -0.31 | 636 | 640 | 630 | 13939 |
| 1736271000 | 636 | -6 | -0.93 | 634 | 636 | 630 | 7859 |
| 1736184600 | 642 | 8 | 1.26 | 636 | 650 | 636 | 4495 |
| 1735925400 | 634 | 0 | 0.00 | 658 | 658 | 634 | 3191 |
| 1735839000 | 634 | -20 | -3.06 | 660 | 666 | 634 | 4978 |
| 1735666200 | 654 | 22 | 3.48 | 632 | 664 | 632 | 2590 |
| 1735579800 | 632 | 2 | 0.32 | 638 | 654 | 632 | 23462 |
| 1735320600 | 630 | -30 | -4.55 | 660 | 660 | 630 | 4717 |
| 1735061400 | 660 | 0 | 0.00 | 660 | 660 | 660 | 3232 |
| 1734975000 | 660 | 10 | 1.54 | 636 | 660 | 634 | 8301 |
| 1734715800 | 650 | 0 | 0.00 | 650 | 650 | 626 | 27585 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
