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 | 34 | 6.47619047619 | 525 | 559 | 505 | 43093 | 516.76553036 | DE |
| 4 | -16 | -2.78260869565 | 575 | 575 | 505 | 35736 | 536.2686365 | DE |
| 12 | 64.5 | 13.0434782609 | 494.5 | 589 | 485 | 40095 | 534.7545028 | DE |
| 26 | 68 | 13.849287169 | 491 | 589 | 447 | 65395 | 504.96473271 | DE |
| 52 | 178 | 46.719160105 | 381 | 589 | 350 | 81226 | 448.35175084 | DE |
| 156 | -305 | -35.3009259259 | 864 | 900 | 331 | 78550 | 466.17920246 | DE |
| 260 | -241 | -30.125 | 800 | 1010 | 331 | 70200 | 569.97324217 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720110600 | 530 | 15 | 2.91 | 530 | 530 | 520 | 50618 |
| 1720024200 | 515 | 0 | 0.00 | 520 | 521 | 515 | 87969 |
| 1719937800 | 515 | 10 | 1.98 | 530 | 530 | 511 | 22308 |
| 1719851400 | 505 | -10 | -1.94 | 544 | 544 | 505 | 37886 |
| 1719592200 | 515 | -15 | -2.83 | 525 | 525 | 515 | 16684 |
| 1719505800 | 530 | 0 | 0.00 | 530 | 530 | 529 | 10154 |
| 1719419400 | 530 | 0 | 0.00 | 526 | 530 | 525 | 13579 |
| 1719333000 | 530 | 0 | 0.00 | 530 | 538 | 528 | 17411 |
| 1719246600 | 530 | -4 | -0.75 | 530 | 530 | 529 | 10285 |
| 1718987400 | 534 | 4 | 0.75 | 540 | 540 | 530 | 17946 |
| 1718901000 | 530 | -6 | -1.12 | 539 | 539 | 530 | 12709 |
| 1718814600 | 536 | -5 | -0.92 | 546 | 546 | 533 | 121160 |
| 1718728200 | 541 | -8 | -1.46 | 545 | 548 | 541 | 54910 |
| 1718641800 | 549 | -1 | -0.18 | 545 | 560 | 545 | 94043 |
| 1718382600 | 550 | 0 | 0.00 | 550 | 569 | 550 | 14990 |
| 1718296200 | 550 | -10 | -1.79 | 569 | 569 | 550 | 23534 |
| 1718209800 | 560 | 0 | 0.00 | 570 | 570 | 560 | 17110 |
| 1718123400 | 560 | 0 | 0.00 | 569 | 569 | 560 | 64627 |
| 1718037000 | 560 | -5 | -0.88 | 566 | 566 | 560 | 3594 |
| 1717777800 | 565 | -1 | -0.18 | 575 | 575 | 560 | 23196 |
| 1717691400 | 566 | 0 | 0.00 | 569 | 569 | 560 | 5847 |
| 1717605000 | 566 | 0 | 0.00 | 561 | 566 | 561 | 33088 |
| 1717518600 | 566 | 4 | 0.71 | 574 | 574 | 561 | 4573 |
| 1717432200 | 562 | -6 | -1.06 | 589 | 589 | 561 | 118354 |
| 1717173000 | 568 | -2 | -0.35 | 584 | 584 | 563 | 28053 |
| 1717086600 | 570 | -10 | -1.72 | 582 | 588 | 561 | 295463 |
| 1717000200 | 580 | 7 | 1.22 | 571 | 580 | 564 | 12455 |
| 1716913800 | 573 | 3 | 0.53 | 567 | 581 | 567 | 27070 |
| 1716568200 | 570 | 8 | 1.42 | 540 | 570 | 540 | 24564 |
| 1716481800 | 562 | -4 | -0.71 | 558 | 562 | 558 | 21584 |
| 1716395400 | 566 | 8 | 1.43 | 547 | 566 | 547 | 20025 |
| 1716309000 | 558 | 11 | 2.01 | 550 | 558 | 541 | 16572 |
| 1716222600 | 547 | 6 | 1.11 | 543 | 562 | 543 | 39567 |
| 1715963400 | 541 | -1 | -0.18 | 541 | 541 | 541 | 5620 |
| 1715877000 | 542 | 0 | 0.00 | 543 | 543 | 530 | 46181 |
| 1715790600 | 542 | 12 | 2.26 | 524 | 550 | 523 | 59761 |
| 1715704200 | 530 | 0 | 0.00 | 530 | 530 | 530 | 12356 |
| 1715617800 | 530 | 13 | 2.51 | 501 | 530 | 501 | 41459 |
| 1715358600 | 517 | 1 | 0.19 | 517 | 517 | 506 | 39062 |
| 1715272200 | 516 | -4 | -0.77 | 520 | 520 | 501 | 13791 |
| 1715185800 | 520 | 6 | 1.17 | 495.5 | 520 | 495 | 62317 |
| 1715099400 | 514 | 10 | 1.98 | 500 | 514 | 492 | 19396 |
| 1714753800 | 504 | 10 | 2.02 | 485.5 | 504 | 485.5 | 6974 |
| 1714667400 | 494 | -10 | -1.98 | 500 | 500 | 488 | 5231 |
| 1714581000 | 504 | 2 | 0.40 | 495 | 504 | 495 | 12487 |
| 1714494600 | 502 | 0 | 0.00 | 492.5 | 502 | 492.5 | 35811 |
| 1714408200 | 502 | -3 | -0.59 | 493 | 503 | 492.5 | 53478 |
| 1714149000 | 505 | 9 | 1.81 | 515 | 515 | 496 | 18641 |
| 1714062600 | 496 | -17 | -3.31 | 496 | 496 | 496 | 49650 |
| 1713976200 | 513 | 6 | 1.18 | 505 | 513 | 499.5 | 281246 |
| 1713889800 | 507 | 8 | 1.60 | 499.5 | 507 | 492 | 18837 |
| 1713803400 | 499 | 6.5 | 1.32 | 499.5 | 499.5 | 490.5 | 20303 |
| 1713544200 | 492.5 | -3.5 | -0.71 | 492.5 | 492.5 | 492.5 | 28358 |
| 1713457800 | 496 | 6 | 1.22 | 488 | 499.5 | 488 | 32577 |
| 1713371400 | 490 | 0 | 0.00 | 493 | 493 | 488 | 30679 |
| 1713285000 | 490 | -13 | -2.58 | 486.5 | 492 | 486.5 | 4883 |
| 1713198600 | 503 | 4 | 0.80 | 490 | 503 | 485.5 | 26581 |
| 1712939400 | 499 | 24 | 5.05 | 494.5 | 499 | 485 | 37890 |
| 1712853000 | 475 | -5 | -1.04 | 484.5 | 484.5 | 475 | 56438 |
| 1712766600 | 480 | -7.5 | -1.54 | 485 | 490 | 480 | 29714 |
| 1712680200 | 487.5 | -6 | -1.22 | 486.5 | 494.5 | 485.5 | 15847 |
| 1712593800 | 493.5 | -3.5 | -0.70 | 480.5 | 500 | 480.5 | 64818 |
| 1712334600 | 497 | -1 | -0.20 | 498 | 500 | 490 | 20592 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
