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 | -13 | -1.97268588771 | 659 | 659 | 632 | 28975 | 647.05555901 | DE |
| 4 | -54 | -7.71428571429 | 700 | 706 | 632 | 29450 | 678.7611693 | DE |
| 12 | 46 | 7.66666666667 | 600 | 720 | 600 | 98195 | 653.99398428 | DE |
| 26 | 128 | 24.7104247104 | 518 | 720 | 507 | 67652 | 630.43093157 | DE |
| 52 | 211 | 48.5057471264 | 435 | 720 | 385.5 | 62583 | 546.77382624 | DE |
| 156 | 16 | 2.53968253968 | 630 | 910 | 385.5 | 43254 | 578.03410352 | DE |
| 260 | 121 | 23.0476190476 | 525 | 910 | 365 | 42310 | 555.71641869 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718987400 | 646 | 5 | 0.78 | 641 | 646 | 641 | 18247 |
| 1718901000 | 641 | 6 | 0.94 | 635 | 641 | 632 | 70416 |
| 1718814600 | 635 | -15 | -2.31 | 650 | 650 | 635 | 11062 |
| 1718728200 | 650 | -9 | -1.37 | 659 | 659 | 650 | 21939 |
| 1718641800 | 659 | 0 | 0.00 | 659 | 659 | 659 | 25932 |
| 1718382600 | 659 | 0 | 0.00 | 659 | 659 | 655 | 15524 |
| 1718296200 | 659 | -21 | -3.09 | 670 | 672 | 659 | 17938 |
| 1718209800 | 680 | 0 | 0.00 | 675 | 680 | 675 | 12184 |
| 1718123400 | 680 | 10 | 1.49 | 675 | 680 | 670 | 18685 |
| 1718037000 | 670 | -10 | -1.47 | 690 | 690 | 670 | 17353 |
| 1717777800 | 680 | -10 | -1.45 | 690 | 690 | 680 | 98821 |
| 1717691400 | 690 | 0 | 0.00 | 690 | 690 | 690 | 19870 |
| 1717605000 | 690 | -10 | -1.43 | 700 | 700 | 690 | 22856 |
| 1717518600 | 700 | 0 | 0.00 | 700 | 700 | 700 | 27974 |
| 1717432200 | 700 | 0 | 0.00 | 700 | 700 | 700 | 24385 |
| 1717173000 | 700 | 0 | 0.00 | 700 | 700 | 700 | 8265 |
| 1717086600 | 700 | -6 | -0.85 | 700 | 700 | 700 | 67542 |
| 1717000200 | 706 | 6 | 0.86 | 700 | 706 | 700 | 10534 |
| 1716913800 | 700 | 0 | 0.00 | 700 | 700 | 700 | 61842 |
| 1716568200 | 700 | 0 | 0.00 | 700 | 700 | 700 | 6425 |
| 1716481800 | 700 | -12 | -1.69 | 705 | 705 | 700 | 15430 |
| 1716395400 | 712 | -8 | -1.11 | 717 | 720 | 705 | 32589 |
| 1716309000 | 720 | 0 | 0.00 | 717 | 720 | 717 | 125850 |
| 1716222600 | 720 | 3 | 0.42 | 717 | 720 | 717 | 51477 |
| 1715963400 | 717 | 16 | 2.28 | 706 | 717 | 706 | 56091 |
| 1715877000 | 701 | 16 | 2.34 | 685 | 701 | 685 | 30562 |
| 1715790600 | 685 | -5 | -0.72 | 685 | 685 | 685 | 27363 |
| 1715704200 | 690 | 4 | 0.58 | 685 | 690 | 685 | 87267 |
| 1715617800 | 686 | 1 | 0.15 | 685 | 686 | 685 | 46551 |
| 1715358600 | 685 | -5 | -0.72 | 685 | 685 | 685 | 16193 |
| 1715272200 | 690 | 20 | 2.99 | 670 | 690 | 670 | 26045 |
| 1715185800 | 670 | 5 | 0.75 | 670 | 670 | 665 | 15593 |
| 1715099400 | 665 | 5 | 0.76 | 665 | 665 | 660 | 27697 |
| 1714753800 | 660 | 0 | 0.00 | 660 | 660 | 660 | 37840 |
| 1714667400 | 660 | 0 | 0.00 | 660 | 660 | 660 | 13258 |
| 1714581000 | 660 | 0 | 0.00 | 660 | 660 | 660 | 12824 |
| 1714494600 | 660 | 0 | 0.00 | 660 | 660 | 660 | 920529 |
| 1714408200 | 660 | 20 | 3.13 | 640 | 660 | 635 | 27275 |
| 1714149000 | 640 | -10 | -1.54 | 640 | 640 | 640 | 1102772 |
| 1714062600 | 650 | 10 | 1.56 | 640 | 650 | 640 | 7459 |
| 1713976200 | 640 | 0 | 0.00 | 644 | 649 | 640 | 1666793 |
| 1713889800 | 640 | -8 | -1.23 | 648 | 650 | 640 | 86154 |
| 1713803400 | 648 | 3 | 0.47 | 645 | 648 | 645 | 31923 |
| 1713544200 | 645 | 0 | 0.00 | 645 | 645 | 645 | 42713 |
| 1713457800 | 645 | -20 | -3.01 | 665 | 665 | 630 | 117890 |
| 1713371400 | 665 | -5 | -0.75 | 670 | 670 | 665 | 90839 |
| 1713285000 | 670 | 25 | 3.88 | 645 | 670 | 645 | 29053 |
| 1713198600 | 645 | 30 | 4.88 | 625 | 645 | 625 | 56450 |
| 1712939400 | 615 | -5 | -0.81 | 620 | 620 | 615 | 8502 |
| 1712853000 | 620 | 10 | 1.64 | 610 | 620 | 610 | 24105 |
| 1712766600 | 610 | 5 | 0.83 | 605 | 610 | 605 | 7094 |
| 1712680200 | 605 | -13 | -2.10 | 605 | 605 | 605 | 8389 |
| 1712593800 | 618 | 13 | 2.15 | 605 | 618 | 605 | 24064 |
| 1712334600 | 605 | 0 | 0.00 | 600 | 605 | 600 | 30214 |
| 1712248200 | 605 | 5 | 0.83 | 605 | 605 | 605 | 14293 |
| 1712161800 | 600 | 0 | 0.00 | 600 | 600 | 600 | 7889 |
| 1712075400 | 600 | 0 | 0.00 | 600 | 600 | 600 | 12353 |
| 1711647000 | 600 | 0 | 0.00 | 600 | 600 | 589 | 25214 |
| 1711560600 | 600 | -10 | -1.64 | 610 | 610 | 600 | 25410 |
| 1711474200 | 610 | 0 | 0.00 | 610 | 610 | 594 | 6844 |
| 1711387800 | 610 | 0 | 0.00 | 610 | 610 | 610 | 3571 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
