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 | -89 | -12.4128312413 | 717 | 728 | 612 | 536874 | 666.99406602 | DE |
| 4 | -162 | -20.5063291139 | 790 | 790 | 612 | 340858 | 713.99497679 | DE |
| 12 | -28 | -4.26829268293 | 656 | 862 | 612 | 324567 | 739.42376609 | DE |
| 26 | 5.5 | 0.883534136546 | 622.5 | 862 | 546 | 258881 | 695.52483309 | DE |
| 52 | -61 | -8.8534107402 | 689 | 862 | 519 | 316966 | 636.01906206 | DE |
| 156 | -1272 | -66.9473684211 | 1900 | 2560 | 519 | 256919 | 1025.71780279 | DE |
| 260 | -138 | -18.0156657963 | 766 | 2560 | 519 | 209812 | 1069.71301249 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720197000 | 628 | 13 | 2.11 | 621 | 632 | 621 | 266111 |
| 1720110600 | 615 | -51 | -7.66 | 624 | 628 | 612 | 465116 |
| 1720024200 | 666 | 3 | 0.45 | 676 | 676 | 661 | 395729 |
| 1719937800 | 663 | -20 | -2.93 | 680 | 682 | 661 | 336371 |
| 1719851400 | 683 | -2 | -0.29 | 680 | 702 | 677 | 428719 |
| 1719592200 | 685 | -41 | -5.65 | 717 | 728 | 685 | 1058434 |
| 1719505800 | 726 | 0 | 0.00 | 719 | 727 | 705 | 743424 |
| 1719419400 | 726 | -25 | -3.33 | 760 | 761 | 704 | 1001883 |
| 1719333000 | 751 | -19 | -2.47 | 784 | 784 | 743 | 313686 |
| 1719246600 | 770 | 15 | 1.99 | 764 | 778 | 759 | 86448 |
| 1718987400 | 755 | -7 | -0.92 | 743 | 774 | 743 | 306170 |
| 1718901000 | 762 | 2 | 0.26 | 752 | 779 | 752 | 69140 |
| 1718814600 | 760 | -11 | -1.43 | 747 | 774 | 747 | 90249 |
| 1718728200 | 771 | 6 | 0.78 | 772 | 777 | 760 | 119056 |
| 1718641800 | 765 | 9 | 1.19 | 769 | 769 | 749 | 83739 |
| 1718382600 | 756 | 9 | 1.20 | 740 | 760 | 740 | 94285 |
| 1718296200 | 747 | -27 | -3.49 | 745 | 766 | 743 | 323657 |
| 1718209800 | 774 | 14 | 1.84 | 760 | 780 | 755 | 125927 |
| 1718123400 | 760 | -4 | -0.52 | 745 | 772 | 745 | 392348 |
| 1718037000 | 764 | 7 | 0.92 | 760 | 770 | 754 | 138929 |
| 1717777800 | 757 | -20 | -2.57 | 790 | 790 | 757 | 243840 |
| 1717691400 | 777 | 17 | 2.24 | 745 | 779 | 745 | 475303 |
| 1717605000 | 760 | -5 | -0.65 | 771 | 778 | 755 | 576996 |
| 1717518600 | 765 | -33 | -4.14 | 770 | 785 | 750 | 1097199 |
| 1717432200 | 798 | -23 | -2.80 | 850 | 850 | 798 | 275592 |
| 1717173000 | 821 | -34 | -3.98 | 837 | 862 | 821 | 571359 |
| 1717086600 | 855 | 19 | 2.27 | 849 | 858 | 832 | 683206 |
| 1717000200 | 836 | 20 | 2.45 | 822 | 836 | 808 | 563705 |
| 1716913800 | 816 | -20 | -2.39 | 836 | 846 | 813 | 486933 |
| 1716568200 | 836 | 18 | 2.20 | 798 | 836 | 798 | 248917 |
| 1716481800 | 818 | 8 | 0.99 | 793 | 825 | 793 | 375406 |
| 1716395400 | 810 | 20 | 2.53 | 789 | 817 | 781 | 695299 |
| 1716309000 | 790 | 35 | 4.64 | 750 | 791 | 750 | 456099 |
| 1716222600 | 755 | 19 | 2.58 | 733 | 755 | 733 | 209788 |
| 1715963400 | 736 | -2 | -0.27 | 740 | 755 | 733 | 145846 |
| 1715877000 | 738 | 8 | 1.10 | 731 | 739 | 721 | 173548 |
| 1715790600 | 730 | 6 | 0.83 | 718 | 730 | 717 | 158718 |
| 1715704200 | 724 | 3 | 0.42 | 717 | 724 | 712 | 127535 |
| 1715617800 | 721 | 5 | 0.70 | 718 | 722 | 714 | 137718 |
| 1715358600 | 716 | 7 | 0.99 | 730 | 730 | 701 | 258382 |
| 1715272200 | 709 | -9 | -1.25 | 729 | 729 | 702 | 179936 |
| 1715185800 | 718 | 1 | 0.14 | 713 | 725 | 710 | 228185 |
| 1715099400 | 717 | 23 | 3.31 | 697 | 724 | 697 | 345473 |
| 1714753800 | 694 | -1 | -0.14 | 698 | 709 | 693 | 215699 |
| 1714667400 | 695 | 21 | 3.12 | 677 | 699 | 675 | 240022 |
| 1714581000 | 674 | -1 | -0.15 | 680 | 684 | 670 | 67107 |
| 1714494600 | 675 | -9 | -1.32 | 690 | 690 | 670 | 211692 |
| 1714408200 | 684 | 15 | 2.24 | 680 | 688 | 660 | 183083 |
| 1714149000 | 669 | 15 | 2.29 | 652 | 673 | 652 | 174418 |
| 1714062600 | 654 | -15 | -2.24 | 665 | 668 | 650 | 122486 |
| 1713976200 | 669 | -11 | -1.62 | 678 | 681 | 661 | 378335 |
| 1713889800 | 680 | -4 | -0.58 | 682 | 698 | 674 | 220606 |
| 1713803400 | 684 | -3 | -0.44 | 692 | 692 | 680 | 137705 |
| 1713544200 | 687 | -7 | -1.01 | 692 | 692 | 678 | 120173 |
| 1713457800 | 694 | 3 | 0.43 | 662 | 694 | 662 | 392992 |
| 1713371400 | 691 | 54 | 8.48 | 640 | 694 | 635 | 604425 |
| 1713285000 | 637 | -13 | -2.00 | 641 | 645 | 630 | 146164 |
| 1713198600 | 650 | 0 | 0.00 | 641 | 663 | 640 | 110907 |
| 1712939400 | 650 | 0 | 0.00 | 656 | 669 | 646 | 210750 |
| 1712853000 | 650 | -41 | -5.93 | 660 | 686 | 646 | 255488 |
| 1712766600 | 691 | 23 | 3.44 | 650 | 695 | 650 | 640564 |
| 1712680200 | 668 | 13 | 1.98 | 655 | 683 | 646 | 291818 |
| 1712593800 | 655 | 22 | 3.48 | 632 | 655 | 623 | 150852 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
