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 | 28 | 5.80912863071 | 482 | 510 | 482 | 24296 | 489.87067617 | DE |
| 4 | -16 | -3.04182509506 | 526 | 536 | 482 | 16166 | 498.9754369 | DE |
| 12 | -23 | -4.31519699812 | 533 | 540 | 482 | 27174 | 513.40846036 | DE |
| 26 | -43 | -7.77576853526 | 553 | 635 | 482 | 26353 | 551.11107035 | DE |
| 52 | -160 | -23.8805970149 | 670 | 720 | 482 | 40980 | 618.09370363 | DE |
| 156 | -175 | -25.5474452555 | 685 | 735 | 385.5 | 41125 | 536.06101438 | DE |
| 260 | 80 | 18.6046511628 | 430 | 910 | 385.5 | 39864 | 568.7867242 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744907400 | 510 | 13 | 2.62 | 497 | 510 | 497 | 23031 |
| 1744821000 | 497 | 3 | 0.61 | 494 | 497 | 494 | 37048 |
| 1744734600 | 494 | 2 | 0.41 | 482 | 494 | 482 | 29082 |
| 1744648200 | 492 | 10 | 2.07 | 482 | 492 | 482 | 5141 |
| 1744389000 | 482 | 0 | 0.00 | 482 | 482 | 482 | 13453 |
| 1744302600 | 482 | 0 | 0.00 | 482 | 488 | 482 | 36754 |
| 1744216200 | 482 | -16 | -3.21 | 490 | 490 | 482 | 14489 |
| 1744129800 | 498 | 16 | 3.32 | 482 | 498 | 482 | 10960 |
| 1744043400 | 482 | -8 | -1.63 | 494 | 494 | 482 | 34730 |
| 1743784200 | 490 | -30 | -5.77 | 495 | 500 | 490 | 20588 |
| 1743697800 | 520 | 10 | 1.96 | 505 | 520 | 495 | 21533 |
| 1743611400 | 510 | -10 | -1.92 | 510 | 510 | 510 | 9114 |
| 1743525000 | 520 | 5 | 0.97 | 515 | 520 | 510 | 3945 |
| 1743438600 | 515 | -5 | -0.96 | 520 | 520 | 515 | 7956 |
| 1743183000 | 520 | 0 | 0.00 | 520 | 520 | 520 | 6555 |
| 1743096600 | 520 | 0 | 0.00 | 520 | 520 | 520 | 14425 |
| 1743010200 | 520 | 0 | 0.00 | 520 | 520 | 520 | 6616 |
| 1742923800 | 520 | 0 | 0.00 | 520 | 520 | 520 | 7574 |
| 1742837400 | 520 | 0 | 0.00 | 520 | 520 | 520 | 13550 |
| 1742578200 | 520 | 0 | 0.00 | 520 | 520 | 520 | 10360 |
| 1742491800 | 520 | -6 | -1.14 | 526 | 536 | 520 | 15032 |
| 1742405400 | 526 | -7 | -1.31 | 533 | 540 | 526 | 7528 |
| 1742319000 | 533 | 0 | 0.00 | 533 | 540 | 533 | 67785 |
| 1742232600 | 533 | -7 | -1.30 | 533 | 533 | 528 | 128200 |
| 1741973400 | 540 | 7 | 1.31 | 533 | 540 | 526 | 2545 |
| 1741887000 | 533 | 0 | 0.00 | 533 | 533 | 533 | 6405 |
| 1741800600 | 533 | 10 | 1.91 | 523 | 533 | 523 | 35473 |
| 1741714200 | 523 | 1 | 0.19 | 523 | 523 | 523 | 20175 |
| 1741627800 | 522 | -1 | -0.19 | 523 | 523 | 522 | 13128 |
| 1741368600 | 523 | 5 | 0.97 | 523 | 523 | 523 | 4849 |
| 1741282200 | 518 | 4 | 0.78 | 514 | 518 | 514 | 9697 |
| 1741195800 | 514 | 0 | 0.00 | 514 | 514 | 514 | 17711 |
| 1741109400 | 514 | -4 | -0.77 | 518 | 518 | 514 | 34586 |
| 1741023000 | 518 | 22 | 4.44 | 518 | 518 | 504 | 12573 |
| 1740763800 | 496 | -12 | -2.36 | 508 | 519 | 496 | 16126 |
| 1740677400 | 508 | -12 | -2.31 | 505 | 508 | 505 | 27157 |
| 1740591000 | 520 | 12 | 2.36 | 505 | 520 | 505 | 5658 |
| 1740504600 | 508 | 3 | 0.59 | 505 | 508 | 505 | 5641 |
| 1740418200 | 505 | -10 | -1.94 | 515 | 515 | 505 | 18705 |
| 1740159000 | 515 | -13 | -2.46 | 528 | 528 | 515 | 19587 |
| 1740072600 | 528 | -7 | -1.31 | 535 | 535 | 528 | 20483 |
| 1739986200 | 535 | 20 | 3.88 | 530 | 540 | 530 | 65922 |
| 1739899800 | 515 | 0 | 0.00 | 515 | 515 | 515 | 18537 |
| 1739813400 | 515 | 3 | 0.59 | 512 | 515 | 512 | 49413 |
| 1739554200 | 512 | 0 | 0.00 | 512 | 512 | 512 | 11899 |
| 1739467800 | 512 | 0 | 0.00 | 512 | 516 | 512 | 3818 |
| 1739381400 | 512 | -3 | -0.58 | 515 | 515 | 512 | 15832 |
| 1739295000 | 515 | 10 | 1.98 | 505 | 515 | 505 | 13558 |
| 1739208600 | 505 | 0 | 0.00 | 505 | 505 | 505 | 42954 |
| 1738949400 | 505 | 3 | 0.60 | 502 | 505 | 495 | 358595 |
| 1738863000 | 502 | -8 | -1.57 | 513 | 513 | 502 | 94110 |
| 1738776600 | 510 | -14 | -2.67 | 523 | 523 | 510 | 26492 |
| 1738690200 | 524 | -7 | -1.32 | 531 | 531 | 523 | 20509 |
| 1738603800 | 531 | -4 | -0.75 | 535 | 535 | 530 | 7153 |
| 1738344600 | 535 | 3 | 0.56 | 535 | 535 | 535 | 12353 |
| 1738258200 | 532 | 2 | 0.38 | 535 | 535 | 532 | 16973 |
| 1738171800 | 530 | -8 | -1.49 | 535 | 535 | 530 | 2825 |
| 1738085400 | 538 | 6 | 1.13 | 536 | 538 | 535 | 6637 |
| 1737999000 | 532 | -8 | -1.48 | 536 | 538 | 532 | 10195 |
| 1737739800 | 540 | 8 | 1.50 | 533 | 540 | 532 | 39059 |
| 1737653400 | 532 | 0 | 0.00 | 533 | 533 | 532 | 27298 |
| 1737567000 | 532 | -6 | -1.12 | 538 | 538 | 532 | 17875 |
| 1737480600 | 538 | -1 | -0.19 | 539 | 539 | 535 | 45203 |
| 1737394200 | 539 | -7 | -1.28 | 544 | 544 | 539 | 26321 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
