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 | 6 | 0.900900900901 | 666 | 676 | 638 | 504234 | 665.28108727 | DE |
| 4 | -46 | -6.40668523677 | 718 | 742 | 638 | 366178 | 681.01477072 | DE |
| 12 | -48 | -6.66666666667 | 720 | 766 | 636 | 221827 | 685.59485842 | DE |
| 26 | 116 | 20.8633093525 | 556 | 766 | 532 | 226555 | 680.20944666 | DE |
| 52 | 236.5 | 54.3053960964 | 435.5 | 766 | 410.5 | 173762 | 626.86388218 | DE |
| 156 | 321 | 91.452991453 | 351 | 766 | 318 | 152956 | 498.82008207 | DE |
| 260 | 400 | 147.058823529 | 272 | 766 | 165 | 137036 | 425.02353354 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732555800 | 672 | 12 | 1.82 | 668 | 676 | 648 | 1381650 |
| 1732296600 | 660 | 6 | 0.92 | 638 | 672 | 638 | 622678 |
| 1732210200 | 654 | 0 | 0.00 | 654 | 656 | 644 | 105243 |
| 1732123800 | 654 | -12 | -1.80 | 670 | 672 | 654 | 144154 |
| 1732037400 | 666 | 2 | 0.30 | 666 | 676 | 656 | 148999 |
| 1731951000 | 664 | -8 | -1.19 | 680 | 680 | 656 | 211040 |
| 1731691800 | 672 | -4 | -0.59 | 674 | 680 | 664 | 123868 |
| 1731605400 | 676 | 4 | 0.60 | 672 | 684 | 666 | 149827 |
| 1731519000 | 672 | -24 | -3.45 | 700 | 700 | 670 | 545794 |
| 1731432600 | 696 | -10 | -1.42 | 710 | 710 | 690 | 398166 |
| 1731346200 | 706 | 16 | 2.32 | 700 | 710 | 680 | 806146 |
| 1731087000 | 690 | -2 | -0.29 | 702 | 702 | 680 | 408983 |
| 1731000600 | 692 | -8 | -1.14 | 706 | 714 | 680 | 264145 |
| 1730914200 | 700 | 10 | 1.45 | 708 | 708 | 682 | 340529 |
| 1730827800 | 690 | -10 | -1.43 | 716 | 716 | 690 | 176164 |
| 1730741400 | 700 | 2 | 0.29 | 696 | 706 | 696 | 266888 |
| 1730482200 | 698 | 18 | 2.65 | 688 | 714 | 684 | 210526 |
| 1730395800 | 680 | -12 | -1.73 | 712 | 712 | 668 | 134207 |
| 1730309400 | 692 | -12 | -1.70 | 702 | 742 | 692 | 474631 |
| 1730223000 | 704 | -12 | -1.68 | 718 | 726 | 700 | 153423 |
| 1730136600 | 716 | -38 | -5.04 | 758 | 762 | 704 | 372357 |
| 1729873800 | 754 | 16 | 2.17 | 746 | 766 | 734 | 671932 |
| 1729787400 | 738 | 56 | 8.21 | 704 | 752 | 704 | 724912 |
| 1729701000 | 682 | 4 | 0.59 | 672 | 686 | 668 | 148999 |
| 1729614600 | 678 | 34 | 5.28 | 644 | 684 | 644 | 189309 |
| 1729528200 | 644 | -26 | -3.88 | 656 | 668 | 636 | 147444 |
| 1729269000 | 670 | -4 | -0.59 | 660 | 670 | 658 | 61780 |
| 1729182600 | 674 | 18 | 2.74 | 652 | 676 | 652 | 122523 |
| 1729096200 | 656 | -8 | -1.20 | 690 | 690 | 650 | 118501 |
| 1729009800 | 664 | -10 | -1.48 | 664 | 674 | 662 | 58533 |
| 1728923400 | 674 | -6 | -0.88 | 690 | 690 | 668 | 263710 |
| 1728664200 | 680 | 0 | 0.00 | 670 | 692 | 670 | 81300 |
| 1728577800 | 680 | -8 | -1.16 | 694 | 694 | 674 | 97027 |
| 1728491400 | 688 | 24 | 3.61 | 670 | 694 | 666 | 96574 |
| 1728405000 | 664 | -20 | -2.92 | 678 | 682 | 658 | 91837 |
| 1728318600 | 684 | 12 | 1.79 | 662 | 684 | 662 | 60242 |
| 1728059400 | 672 | 4 | 0.60 | 670 | 678 | 666 | 55510 |
| 1727973000 | 668 | 6 | 0.91 | 672 | 672 | 664 | 84321 |
| 1727886600 | 662 | -4 | -0.60 | 668 | 668 | 658 | 53968 |
| 1727800200 | 666 | -8 | -1.19 | 658 | 674 | 658 | 58777 |
| 1727713800 | 674 | 2 | 0.30 | 670 | 682 | 668 | 71553 |
| 1727454600 | 672 | 8 | 1.20 | 664 | 678 | 662 | 76639 |
| 1727368200 | 664 | 2 | 0.30 | 690 | 690 | 650 | 91241 |
| 1727281800 | 662 | -14 | -2.07 | 666 | 666 | 658 | 63618 |
| 1727195400 | 676 | -2 | -0.29 | 684 | 684 | 662 | 114271 |
| 1727109000 | 678 | -4 | -0.59 | 660 | 684 | 660 | 59272 |
| 1726849800 | 682 | -12 | -1.73 | 676 | 688 | 670 | 233413 |
| 1726763400 | 694 | 34 | 5.15 | 660 | 694 | 660 | 134719 |
| 1726677000 | 660 | 0 | 0.00 | 662 | 662 | 646 | 267483 |
| 1726590600 | 660 | -4 | -0.60 | 670 | 670 | 660 | 109593 |
| 1726504200 | 664 | 0 | 0.00 | 670 | 670 | 660 | 65787 |
| 1726245000 | 664 | 0 | 0.00 | 664 | 670 | 660 | 147713 |
| 1726158600 | 664 | 10 | 1.53 | 660 | 670 | 656 | 138292 |
| 1726072200 | 654 | -22 | -3.25 | 660 | 674 | 642 | 201320 |
| 1725985800 | 676 | -14 | -2.03 | 676 | 682 | 670 | 157922 |
| 1725899400 | 690 | 24 | 3.60 | 672 | 690 | 664 | 118550 |
| 1725640200 | 666 | -14 | -2.06 | 690 | 690 | 660 | 125667 |
| 1725553800 | 680 | -18 | -2.58 | 696 | 696 | 680 | 44408 |
| 1725467400 | 698 | 10 | 1.45 | 720 | 720 | 680 | 119181 |
| 1725381000 | 688 | -20 | -2.82 | 720 | 720 | 688 | 72103 |
| 1725294600 | 708 | -6 | -0.84 | 714 | 718 | 708 | 72904 |
| 1725035400 | 714 | -10 | -1.38 | 700 | 728 | 700 | 106877 |
| 1724949000 | 724 | 12 | 1.69 | 740 | 740 | 716 | 118204 |
| 1724862600 | 712 | -14 | -1.93 | 710 | 724 | 710 | 323041 |
| 1724776200 | 726 | 2 | 0.28 | 726 | 730 | 704 | 424392 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
