News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 10 | 1.6393442623 | 610 | 624 | 600 | 5660 | 611.44569288 | DE |
| 4 | -14 | -2.20820189274 | 634 | 650 | 600 | 17991 | 625.77316814 | DE |
| 12 | -88 | -12.4293785311 | 708 | 710 | 600 | 13569 | 645.70073122 | DE |
| 26 | -80 | -11.4285714286 | 700 | 778 | 600 | 11714 | 674.47722336 | DE |
| 52 | -62 | -9.09090909091 | 682 | 778 | 600 | 9716 | 685.59497656 | DE |
| 156 | 24 | 4.02684563758 | 596 | 972 | 564 | 16450 | 770.6426908 | DE |
| 260 | 151 | 32.1961620469 | 469 | 972 | 336 | 12790 | 722.46412146 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723048200 | 622 | 18 | 2.98 | 602 | 622 | 602 | 2111 |
| 1722961800 | 604 | -10 | -1.63 | 602 | 604 | 602 | 5814 |
| 1722875400 | 614 | 8 | 1.32 | 600 | 618 | 600 | 16025 |
| 1722616200 | 606 | -4 | -0.66 | 610 | 624 | 606 | 3408 |
| 1722529800 | 610 | -18 | -2.87 | 610 | 610 | 610 | 944 |
| 1722443400 | 628 | 6 | 0.96 | 608 | 628 | 600 | 26605 |
| 1722357000 | 622 | 12 | 1.97 | 612 | 622 | 610 | 4966 |
| 1722270600 | 610 | -6 | -0.97 | 616 | 616 | 610 | 4271 |
| 1722011400 | 616 | -2 | -0.32 | 618 | 628 | 616 | 2562 |
| 1721925000 | 618 | 2 | 0.32 | 618 | 620 | 608 | 102718 |
| 1721838600 | 616 | -1 | -0.16 | 616 | 620 | 616 | 13070 |
| 1721752200 | 617 | -11 | -1.75 | 624 | 624 | 616 | 22604 |
| 1721665800 | 628 | -4 | -0.63 | 626 | 628 | 622 | 9674 |
| 1721406600 | 632 | 0 | 0.00 | 630 | 640 | 624 | 29913 |
| 1721320200 | 632 | 4 | 0.64 | 628 | 640 | 628 | 19150 |
| 1721233800 | 628 | -8 | -1.26 | 624 | 632 | 624 | 5928 |
| 1721147400 | 636 | -4 | -0.63 | 640 | 640 | 630 | 8002 |
| 1721061000 | 640 | -2 | -0.31 | 650 | 650 | 634 | 44292 |
| 1720801800 | 642 | 12 | 1.90 | 630 | 650 | 630 | 30835 |
| 1720715400 | 630 | -4 | -0.63 | 634 | 648 | 626 | 6934 |
| 1720629000 | 634 | -6 | -0.94 | 646 | 650 | 630 | 44659 |
| 1720542600 | 640 | 6 | 0.95 | 640 | 646 | 638 | 3529 |
| 1720456200 | 634 | 0 | 0.00 | 626 | 636 | 626 | 20035 |
| 1720197000 | 634 | -8 | -1.25 | 650 | 650 | 634 | 1525 |
| 1720110600 | 642 | 0 | 0.00 | 652 | 652 | 636 | 3079 |
| 1720024200 | 642 | -2 | -0.31 | 652 | 652 | 626 | 44392 |
| 1719937800 | 644 | -6 | -0.92 | 652 | 652 | 636 | 24307 |
| 1719851400 | 650 | -10 | -1.52 | 660 | 668 | 650 | 32222 |
| 1719592200 | 660 | 0 | 0.00 | 664 | 670 | 660 | 4880 |
| 1719505800 | 660 | -6 | -0.90 | 668 | 668 | 660 | 7544 |
| 1719419400 | 666 | 0 | 0.00 | 668 | 668 | 662 | 3057 |
| 1719333000 | 666 | 0 | 0.00 | 666 | 666 | 662 | 3711 |
| 1719246600 | 666 | -2 | -0.30 | 668 | 668 | 664 | 10869 |
| 1718987400 | 668 | -8 | -1.18 | 676 | 680 | 666 | 9013 |
| 1718901000 | 676 | 0 | 0.00 | 676 | 676 | 668 | 2447 |
| 1718814600 | 676 | -2 | -0.29 | 678 | 678 | 676 | 1666 |
| 1718728200 | 678 | 12 | 1.80 | 666 | 678 | 664 | 2467 |
| 1718641800 | 666 | -4 | -0.60 | 666 | 668 | 662 | 948 |
| 1718382600 | 670 | 0 | 0.00 | 672 | 672 | 662 | 30578 |
| 1718296200 | 670 | -2 | -0.30 | 668 | 680 | 664 | 5043 |
| 1718209800 | 672 | -4 | -0.59 | 678 | 680 | 670 | 4923 |
| 1718123400 | 676 | -2 | -0.29 | 678 | 678 | 670 | 2023 |
| 1718037000 | 678 | 8 | 1.19 | 664 | 678 | 664 | 7958 |
| 1717777800 | 670 | 0 | 0.00 | 680 | 680 | 662 | 11506 |
| 1717691400 | 670 | 8 | 1.21 | 672 | 674 | 664 | 12714 |
| 1717605000 | 662 | -10 | -1.49 | 674 | 694 | 662 | 16690 |
| 1717518600 | 672 | -4 | -0.59 | 686 | 690 | 666 | 15789 |
| 1717432200 | 676 | 4 | 0.60 | 672 | 678 | 672 | 10493 |
| 1717173000 | 672 | -2 | -0.30 | 678 | 690 | 672 | 13022 |
| 1717086600 | 674 | -20 | -2.88 | 692 | 698 | 674 | 15676 |
| 1717000200 | 694 | 6 | 0.87 | 700 | 700 | 694 | 6375 |
| 1716913800 | 688 | 4 | 0.58 | 692 | 698 | 688 | 5805 |
| 1716568200 | 684 | -12 | -1.72 | 700 | 700 | 684 | 14630 |
| 1716481800 | 696 | -4 | -0.57 | 700 | 704 | 690 | 5145 |
| 1716395400 | 700 | 4 | 0.57 | 694 | 710 | 694 | 6426 |
| 1716309000 | 696 | -4 | -0.57 | 686 | 702 | 686 | 3530 |
| 1716222600 | 700 | 14 | 2.04 | 710 | 710 | 696 | 3111 |
| 1715963400 | 686 | -6 | -0.87 | 692 | 700 | 686 | 3092 |
| 1715877000 | 692 | -16 | -2.26 | 708 | 708 | 680 | 25873 |
| 1715790600 | 708 | 6 | 0.85 | 720 | 720 | 708 | 12594 |
| 1715704200 | 702 | 6 | 0.86 | 708 | 710 | 694 | 26953 |
| 1715617800 | 696 | -8 | -1.14 | 706 | 706 | 694 | 17879 |
| 1715358600 | 704 | 16 | 2.33 | 690 | 720 | 690 | 25897 |
| 1715272200 | 688 | -2 | -0.29 | 692 | 698 | 688 | 26311 |
| 1715185800 | 690 | -16 | -2.27 | 704 | 708 | 690 | 30808 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
