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 | 7 | 1.66666666667 | 420 | 450 | 410 | 3285 | 434.7436574 | DE |
| 4 | 2 | 0.470588235294 | 425 | 458 | 410 | 1533 | 434.78911565 | DE |
| 12 | -65 | -13.2113821138 | 492 | 512.5 | 410 | 1789 | 463.05401573 | DE |
| 26 | -65 | -13.2113821138 | 492 | 535 | 410 | 1332 | 464.41687527 | DE |
| 52 | -118 | -21.6513761468 | 545 | 677.5 | 410 | 5132 | 586.2744951 | DE |
| 156 | 253 | 145.402298851 | 174 | 685 | 136 | 5460 | 525.15495202 | DE |
| 260 | -32.5 | -7.07290533188 | 459.5 | 685 | 60 | 23019 | 307.88410863 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 429 | 5 | 1.18 | 429 | 429 | 429 | 0 |
| 1721320200 | 424 | -26 | -5.78 | 432 | 432 | 418 | 4821 |
| 1721233800 | 450 | 0 | 0.00 | 430 | 450 | 430 | 35 |
| 1721147400 | 450 | 5 | 1.12 | 450 | 450 | 450 | 0 |
| 1721061000 | 445 | -13 | -2.84 | 420 | 445 | 410 | 4998 |
| 1720801800 | 458 | 20 | 4.57 | 458 | 458 | 458 | 100 |
| 1720715400 | 438 | 0 | 0.00 | 438 | 438 | 438 | 0 |
| 1720629000 | 438 | 0 | 0.00 | 438 | 438 | 438 | 436 |
| 1720542600 | 438 | 13 | 3.06 | 420 | 438 | 420 | 5 |
| 1720456200 | 425 | -15 | -3.41 | 425 | 425 | 425 | 336 |
| 1720197000 | 440 | 2 | 0.46 | 440 | 440 | 440 | 0 |
| 1720110600 | 438 | 0 | 0.00 | 438 | 438 | 438 | 0 |
| 1720024200 | 438 | 9 | 2.10 | 438 | 438 | 438 | 0 |
| 1719937800 | 429 | 0 | 0.00 | 429 | 429 | 429 | 0 |
| 1719851400 | 429 | 0 | 0.00 | 429 | 429 | 429 | 0 |
| 1719592200 | 429 | 0 | 0.00 | 429 | 429 | 429 | 0 |
| 1719505800 | 429 | 9 | 2.14 | 429 | 429 | 429 | 0 |
| 1719419400 | 420 | 0 | 0.00 | 420 | 420 | 420 | 0 |
| 1719333000 | 420 | -8 | -1.87 | 420 | 420 | 420 | 0 |
| 1719246600 | 428 | -1 | -0.23 | 428 | 428 | 428 | 0 |
| 1718987400 | 429 | 19 | 4.63 | 429 | 429 | 429 | 0 |
| 1718901000 | 410 | -19 | -4.43 | 410 | 410 | 410 | 271 |
| 1718814600 | 429 | 0 | 0.00 | 429 | 429 | 429 | 271 |
| 1718728200 | 429 | -1 | -0.23 | 429 | 429 | 429 | 0 |
| 1718641800 | 430 | -21 | -4.66 | 432 | 432 | 428 | 1560 |
| 1718382600 | 451 | 0 | 0.00 | 451 | 451 | 451 | 0 |
| 1718296200 | 451 | 0 | 0.00 | 451 | 451 | 451 | 0 |
| 1718209800 | 451 | 0 | 0.00 | 451 | 451 | 451 | 0 |
| 1718123400 | 451 | 0 | 0.00 | 451 | 451 | 451 | 0 |
| 1718037000 | 451 | -8 | -1.74 | 450 | 451 | 448 | 2725 |
| 1717777800 | 459 | -11 | -2.34 | 459 | 459 | 459 | 0 |
| 1717691400 | 470 | 1 | 0.21 | 470 | 470 | 470 | 0 |
| 1717605000 | 469 | 9 | 1.96 | 469 | 469 | 469 | 0 |
| 1717518600 | 460 | -9 | -1.92 | 460 | 460 | 460 | 1018 |
| 1717432200 | 469 | -21 | -4.29 | 469 | 469 | 469 | 12834 |
| 1717173000 | 490 | 21 | 4.48 | 490 | 490 | 490 | 200 |
| 1717086600 | 469 | 0 | 0.00 | 488 | 488 | 469 | 172 |
| 1717000200 | 469 | 21 | 4.69 | 469 | 469 | 469 | 0 |
| 1716913800 | 448 | -21 | -4.48 | 448 | 448 | 448 | 207 |
| 1716568200 | 469 | -3 | -0.64 | 469 | 469 | 469 | 0 |
| 1716481800 | 472 | -12 | -2.48 | 492 | 505 | 472 | 4845 |
| 1716395400 | 484 | -28 | -5.47 | 494 | 494 | 484 | 4883 |
| 1716309000 | 512 | -0.5 | -0.10 | 512 | 512 | 512 | 10 |
| 1716222600 | 512.5 | 38.5 | 8.12 | 474 | 512.5 | 474 | 2193 |
| 1715963400 | 474 | 0 | 0.00 | 474 | 474 | 474 | 0 |
| 1715877000 | 474 | 11 | 2.38 | 470 | 474 | 470 | 464 |
| 1715790600 | 463 | -11 | -2.32 | 478 | 478 | 463 | 151 |
| 1715704200 | 474 | 7 | 1.50 | 474 | 476 | 470 | 2801 |
| 1715617800 | 467 | -7 | -1.48 | 467 | 467 | 467 | 0 |
| 1715358600 | 474 | 0 | 0.00 | 474 | 474 | 474 | 0 |
| 1715272200 | 474 | 0 | 0.00 | 456 | 474 | 456 | 14 |
| 1715185800 | 474 | -20 | -4.05 | 474 | 474 | 474 | 2216 |
| 1715099400 | 494 | 20 | 4.22 | 494 | 494 | 494 | 600 |
| 1714753800 | 474 | 0 | 0.00 | 474 | 474 | 474 | 0 |
| 1714667400 | 474 | 0 | 0.00 | 492 | 492 | 474 | 144 |
| 1714581000 | 474 | 0 | 0.00 | 474 | 474 | 474 | 0 |
| 1714494600 | 474 | 0 | 0.00 | 474 | 474 | 474 | 0 |
| 1714408200 | 474 | 0 | 0.00 | 474 | 474 | 474 | 0 |
| 1714149000 | 474 | -3 | -0.63 | 474 | 474 | 474 | 0 |
| 1714062600 | 477 | 0 | 0.00 | 462 | 477 | 462 | 127 |
| 1713976200 | 477 | -6 | -1.24 | 477 | 477 | 477 | 0 |
| 1713889800 | 483 | 0 | 0.00 | 483 | 483 | 483 | 0 |
| 1713803400 | 483 | 0 | 0.00 | 483 | 483 | 483 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
