News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 802 | 808 | 780 | 291 | 803.16483516 | DE |
| 4 | -14 | -1.71568627451 | 816 | 830 | 764 | 314 | 796.59041557 | DE |
| 12 | 68 | 9.26430517711 | 734 | 830 | 694 | 499 | 746.21563731 | DE |
| 26 | -28 | -3.3734939759 | 830 | 838 | 694 | 450 | 760.60121816 | DE |
| 52 | -58 | -6.74418604651 | 860 | 910 | 694 | 411 | 786.37589149 | DE |
| 156 | -453 | -36.0956175299 | 1255 | 1305 | 694 | 253 | 898.65053083 | DE |
| 260 | -383 | -32.3206751055 | 1185 | 1795 | 400 | 268 | 1055.88689254 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736875800 | 802 | 6 | 0.75 | 796 | 802 | 796 | 302 |
| 1736789400 | 796 | -10 | -1.24 | 796 | 796 | 790 | 253 |
| 1736530200 | 806 | -2 | -0.25 | 804 | 806 | 802 | 192 |
| 1736443800 | 808 | 8 | 1.00 | 800 | 808 | 780 | 457 |
| 1736357400 | 800 | -4 | -0.50 | 800 | 804 | 796 | 351 |
| 1736271000 | 804 | -6 | -0.74 | 802 | 804 | 802 | 203 |
| 1736184600 | 810 | 19 | 2.40 | 800 | 810 | 788 | 201 |
| 1735925400 | 791 | 7 | 0.89 | 798 | 798 | 790 | 339 |
| 1735839000 | 784 | -6 | -0.76 | 780 | 784 | 780 | 190 |
| 1735666200 | 790 | 0 | 0.00 | 790 | 790 | 790 | 110 |
| 1735579800 | 790 | -3 | -0.38 | 788 | 812 | 788 | 121 |
| 1735320600 | 793 | 6 | 0.76 | 786 | 793 | 782 | 48 |
| 1735061400 | 787 | 0 | 0.00 | 787 | 787 | 787 | 61 |
| 1734975000 | 787 | -13 | -1.63 | 810 | 830 | 764 | 630 |
| 1734715800 | 800 | 14 | 1.78 | 786 | 800 | 786 | 653 |
| 1734629400 | 786 | -25 | -3.08 | 800 | 800 | 770 | 959 |
| 1734543000 | 811 | 0 | 0.00 | 820 | 824 | 800 | 337 |
| 1734456600 | 811 | -4 | -0.49 | 816 | 816 | 804 | 237 |
| 1734370200 | 815 | 26 | 3.30 | 784 | 816 | 784 | 668 |
| 1734111000 | 789 | 42 | 5.62 | 746 | 789 | 746 | 935 |
| 1734024600 | 747 | 10 | 1.36 | 738 | 786 | 738 | 499 |
| 1733938200 | 737 | -11 | -1.47 | 740 | 754 | 737 | 660 |
| 1733851800 | 748 | 14 | 1.91 | 740 | 748 | 734 | 812 |
| 1733765400 | 734 | 1 | 0.14 | 730 | 746 | 730 | 563 |
| 1733506200 | 733 | 1 | 0.14 | 746 | 746 | 730 | 560 |
| 1733419800 | 732 | 6 | 0.83 | 726 | 742 | 722 | 502 |
| 1733333400 | 726 | 4 | 0.55 | 716 | 738 | 716 | 621 |
| 1733247000 | 722 | -2 | -0.28 | 734 | 736 | 722 | 454 |
| 1733160600 | 724 | 2 | 0.28 | 718 | 730 | 718 | 495 |
| 1732901400 | 722 | 5 | 0.70 | 720 | 732 | 708 | 402 |
| 1732815000 | 717 | -3 | -0.42 | 708 | 718 | 708 | 640 |
| 1732728600 | 720 | 12 | 1.69 | 716 | 720 | 696 | 470 |
| 1732642200 | 708 | -7 | -0.98 | 716 | 722 | 700 | 974 |
| 1732555800 | 715 | -3 | -0.42 | 716 | 718 | 698 | 2466 |
| 1732296600 | 718 | -5 | -0.69 | 720 | 720 | 710 | 386 |
| 1732210200 | 723 | -9 | -1.23 | 738 | 738 | 712 | 521 |
| 1732123800 | 732 | 11 | 1.53 | 710 | 740 | 710 | 729 |
| 1732037400 | 721 | -3 | -0.41 | 726 | 732 | 716 | 748 |
| 1731951000 | 724 | 18 | 2.55 | 708 | 730 | 694 | 2240 |
| 1731691800 | 706 | -24 | -3.29 | 700 | 740 | 700 | 205 |
| 1731605400 | 730 | 5 | 0.69 | 720 | 730 | 700 | 413 |
| 1731519000 | 725 | -12 | -1.63 | 734 | 734 | 724 | 132 |
| 1731432600 | 737 | 6 | 0.82 | 756 | 756 | 724 | 304 |
| 1731346200 | 731 | -10 | -1.35 | 730 | 731 | 730 | 555 |
| 1731087000 | 741 | -7 | -0.94 | 746 | 746 | 741 | 199 |
| 1731000600 | 748 | -18 | -2.35 | 750 | 754 | 744 | 194 |
| 1730914200 | 766 | 9 | 1.19 | 760 | 790 | 756 | 309 |
| 1730827800 | 757 | -24 | -3.07 | 786 | 786 | 750 | 251 |
| 1730741400 | 781 | 44 | 5.97 | 732 | 786 | 732 | 436 |
| 1730482200 | 737 | -4 | -0.54 | 737 | 737 | 737 | 219 |
| 1730395800 | 741 | -2 | -0.27 | 741 | 741 | 741 | 131 |
| 1730309400 | 743 | -1 | -0.13 | 746 | 752 | 724 | 496 |
| 1730223000 | 744 | -3 | -0.40 | 740 | 748 | 740 | 390 |
| 1730136600 | 747 | 7 | 0.95 | 754 | 760 | 746 | 261 |
| 1729873800 | 740 | 4 | 0.54 | 766 | 772 | 724 | 292 |
| 1729787400 | 736 | -3 | -0.41 | 744 | 760 | 736 | 723 |
| 1729701000 | 739 | 17 | 2.35 | 726 | 744 | 726 | 696 |
| 1729614600 | 722 | -4 | -0.55 | 734 | 734 | 722 | 539 |
| 1729528200 | 726 | 0 | 0.00 | 736 | 752 | 716 | 538 |
| 1729269000 | 726 | -1 | -0.14 | 716 | 734 | 716 | 1143 |
| 1729182600 | 727 | -8 | -1.09 | 720 | 734 | 718 | 882 |
| 1729096200 | 735 | -9 | -1.21 | 730 | 738 | 718 | 480 |
| 1729009800 | 744 | -2 | -0.27 | 760 | 760 | 744 | 616 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
