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 | -32 | -11.7647058824 | 272 | 274 | 240 | 25705 | 260.82724118 | DE |
| 4 | -50 | -17.2413793103 | 290 | 299 | 240 | 74114 | 289.11517776 | DE |
| 12 | -101 | -29.6187683284 | 341 | 348 | 240 | 48098 | 300.23259439 | DE |
| 26 | -123 | -33.8842975207 | 363 | 389 | 240 | 125455 | 347.37114502 | DE |
| 52 | -195 | -44.8275862069 | 435 | 449 | 240 | 105953 | 366.74222528 | DE |
| 156 | -424 | -63.8554216867 | 664 | 750 | 240 | 99040 | 443.67360334 | DE |
| 260 | -312 | -56.5217391304 | 552 | 892 | 214 | 92785 | 490.56664199 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740763800 | 240 | -19 | -7.34 | 260 | 260 | 240 | 82539 |
| 1740677400 | 259 | -3 | -1.15 | 260 | 260 | 259 | 42684 |
| 1740591000 | 262 | 0 | 0.00 | 263 | 263 | 262 | 6353 |
| 1740504600 | 262 | 1 | 0.38 | 270 | 270 | 262 | 16106 |
| 1740418200 | 261 | -1 | -0.38 | 262 | 265 | 260 | 22678 |
| 1740159000 | 262 | -8 | -2.96 | 272 | 274 | 262 | 40705 |
| 1740072600 | 270 | -10 | -3.57 | 279 | 279 | 270 | 20503 |
| 1739986200 | 280 | -4 | -1.41 | 287 | 287 | 280 | 46385 |
| 1739899800 | 284 | -6 | -2.07 | 290 | 290 | 284 | 16519 |
| 1739813400 | 290 | 6 | 2.11 | 285 | 290 | 285 | 34588 |
| 1739554200 | 284 | -3 | -1.05 | 284 | 298 | 283 | 26278 |
| 1739467800 | 287 | -1 | -0.35 | 288 | 291 | 287 | 31328 |
| 1739381400 | 288 | -8 | -2.70 | 290 | 293 | 288 | 299014 |
| 1739295000 | 296 | 13 | 4.59 | 285 | 298 | 285 | 759418 |
| 1739208600 | 283 | -5 | -1.74 | 289 | 289 | 283 | 26157 |
| 1738949400 | 288 | 5 | 1.77 | 283 | 294 | 283 | 19951 |
| 1738863000 | 283 | -6 | -2.08 | 298 | 298 | 283 | 15370 |
| 1738776600 | 289 | 8 | 2.85 | 286 | 299 | 286 | 4797 |
| 1738690200 | 281 | -14 | -4.75 | 290 | 299 | 281 | 4648 |
| 1738603800 | 295 | 5 | 1.72 | 290 | 295 | 290 | 16265 |
| 1738344600 | 290 | -2 | -0.68 | 290 | 299 | 285 | 32527 |
| 1738258200 | 292 | -2 | -0.68 | 294 | 310 | 287 | 16320 |
| 1738171800 | 294 | -12 | -3.92 | 308 | 308 | 294 | 8889 |
| 1738085400 | 306 | 12 | 4.08 | 309 | 309 | 294 | 17396 |
| 1737999000 | 294 | 0 | 0.00 | 298 | 309 | 290 | 14533 |
| 1737739800 | 294 | 0 | 0.00 | 294 | 299 | 293 | 57733 |
| 1737653400 | 294 | 2 | 0.68 | 303 | 303 | 291 | 123073 |
| 1737567000 | 292 | -14 | -4.58 | 305 | 305 | 291 | 60529 |
| 1737480600 | 306 | -4 | -1.29 | 303 | 307 | 303 | 50233 |
| 1737394200 | 310 | -5 | -1.59 | 314 | 314 | 296 | 63028 |
| 1737135000 | 315 | 16 | 5.35 | 307 | 315 | 300 | 45405 |
| 1737048600 | 299 | -11 | -3.55 | 308 | 308 | 298 | 48071 |
| 1736962200 | 310 | 0 | 0.00 | 308 | 312 | 308 | 25325 |
| 1736875800 | 310 | 5 | 1.64 | 300 | 313 | 290 | 47968 |
| 1736789400 | 305 | -19 | -5.86 | 306 | 326 | 305 | 11858 |
| 1736530200 | 324 | 13 | 4.18 | 310 | 324 | 307 | 18602 |
| 1736443800 | 311 | -3 | -0.96 | 324 | 328 | 310 | 201430 |
| 1736357400 | 314 | -11 | -3.38 | 330 | 330 | 311 | 31598 |
| 1736271000 | 325 | -4 | -1.22 | 330 | 330 | 315 | 15691 |
| 1736184600 | 329 | 4 | 1.23 | 311 | 330 | 311 | 15093 |
| 1735925400 | 325 | -8 | -2.40 | 320 | 325 | 320 | 7219 |
| 1735839000 | 333 | 18 | 5.71 | 315 | 333 | 315 | 19594 |
| 1735666200 | 315 | -7 | -2.17 | 316 | 329 | 315 | 4430 |
| 1735579800 | 322 | 0 | 0.00 | 330 | 330 | 312 | 6713 |
| 1735320600 | 322 | -5 | -1.53 | 327 | 327 | 312 | 6071 |
| 1735061400 | 327 | 7 | 2.19 | 330 | 330 | 313 | 3246 |
| 1734975000 | 320 | -6 | -1.84 | 317 | 320 | 313 | 6071 |
| 1734715800 | 326 | 10 | 3.16 | 312 | 326 | 312 | 23799 |
| 1734629400 | 316 | -10 | -3.07 | 310 | 317 | 309 | 54613 |
| 1734543000 | 326 | 0 | 0.00 | 319 | 326 | 311 | 26683 |
| 1734456600 | 326 | 6 | 1.88 | 323 | 329 | 322 | 8042 |
| 1734370200 | 320 | 0 | 0.00 | 321 | 324 | 320 | 13830 |
| 1734111000 | 320 | -4 | -1.23 | 324 | 325 | 320 | 5357 |
| 1734024600 | 324 | -9 | -2.70 | 334 | 334 | 324 | 21348 |
| 1733938200 | 333 | -11 | -3.20 | 338 | 344 | 333 | 16813 |
| 1733851800 | 344 | 1 | 0.29 | 348 | 348 | 338 | 21917 |
| 1733765400 | 343 | 5 | 1.48 | 340 | 343 | 340 | 134331 |
| 1733506200 | 338 | -3 | -0.88 | 341 | 348 | 338 | 6462 |
| 1733419800 | 341 | -4 | -1.16 | 341 | 341 | 341 | 15763 |
| 1733333400 | 345 | -5 | -1.43 | 346 | 346 | 338 | 135742 |
| 1733247000 | 350 | 4 | 1.16 | 350 | 350 | 350 | 2439 |
| 1733160600 | 346 | -1 | -0.29 | 354 | 354 | 346 | 61281 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
