News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -46 | -6.59025787966 | 698 | 698 | 652 | 20480 | 665.74117188 | DE |
| 4 | -38 | -5.50724637681 | 690 | 698 | 652 | 17134 | 678.02899183 | DE |
| 12 | -34 | -4.95626822157 | 686 | 740 | 652 | 38541 | 698.68631265 | DE |
| 26 | -52 | -7.38636363636 | 704 | 740 | 622 | 57315 | 694.89589412 | DE |
| 52 | 112 | 20.7407407407 | 540 | 740 | 530 | 75008 | 633.38044758 | DE |
| 156 | 142 | 27.8431372549 | 510 | 740 | 320 | 65410 | 528.74072827 | DE |
| 260 | 376 | 136.231884058 | 276 | 740 | 170 | 64881 | 463.17594722 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737739800 | 658 | 0 | 0.00 | 658 | 668 | 652 | 29469 |
| 1737653400 | 658 | -12 | -1.79 | 652 | 658 | 652 | 6207 |
| 1737567000 | 670 | 12 | 1.82 | 668 | 672 | 652 | 19893 |
| 1737480600 | 658 | -28 | -4.08 | 670 | 670 | 652 | 27046 |
| 1737394200 | 686 | -6 | -0.87 | 698 | 698 | 672 | 19785 |
| 1737135000 | 692 | 10 | 1.47 | 680 | 692 | 680 | 27989 |
| 1737048600 | 682 | 2 | 0.29 | 698 | 698 | 672 | 15819 |
| 1736962200 | 680 | 0 | 0.00 | 680 | 694 | 680 | 12049 |
| 1736875800 | 680 | 6 | 0.89 | 672 | 686 | 672 | 18374 |
| 1736789400 | 674 | -10 | -1.46 | 684 | 684 | 674 | 11806 |
| 1736530200 | 684 | -14 | -2.01 | 684 | 696 | 684 | 12925 |
| 1736443800 | 698 | 14 | 2.05 | 684 | 698 | 684 | 8344 |
| 1736357400 | 684 | -4 | -0.58 | 698 | 698 | 680 | 8480 |
| 1736271000 | 688 | 4 | 0.58 | 682 | 698 | 682 | 23427 |
| 1736184600 | 684 | 0 | 0.00 | 684 | 684 | 684 | 15369 |
| 1735925400 | 684 | 10 | 1.48 | 680 | 686 | 680 | 49086 |
| 1735839000 | 674 | 4 | 0.60 | 674 | 674 | 674 | 8866 |
| 1735666200 | 670 | 0 | 0.00 | 670 | 670 | 670 | 1975 |
| 1735579800 | 670 | -20 | -2.90 | 690 | 690 | 670 | 8631 |
| 1735320600 | 690 | -10 | -1.43 | 690 | 690 | 690 | 1225 |
| 1735061400 | 700 | 6 | 0.86 | 700 | 700 | 680 | 3217 |
| 1734975000 | 694 | 4 | 0.58 | 700 | 700 | 694 | 1919 |
| 1734715800 | 690 | -4 | -0.58 | 680 | 700 | 680 | 5146 |
| 1734629400 | 694 | 14 | 2.06 | 696 | 700 | 690 | 80226 |
| 1734543000 | 680 | -18 | -2.58 | 682 | 692 | 672 | 54555 |
| 1734456600 | 698 | -2 | -0.29 | 680 | 698 | 680 | 10130 |
| 1734370200 | 700 | 0 | 0.00 | 690 | 700 | 690 | 21147 |
| 1734111000 | 700 | 10 | 1.45 | 680 | 700 | 680 | 40018 |
| 1734024600 | 690 | 16 | 2.37 | 674 | 698 | 674 | 10360 |
| 1733938200 | 674 | -16 | -2.32 | 670 | 688 | 670 | 8246 |
| 1733851800 | 690 | -4 | -0.58 | 680 | 694 | 670 | 12276 |
| 1733765400 | 694 | 20 | 2.97 | 678 | 696 | 676 | 8258 |
| 1733506200 | 674 | 0 | 0.00 | 672 | 704 | 670 | 29320 |
| 1733419800 | 674 | -2 | -0.30 | 676 | 704 | 674 | 9746 |
| 1733333400 | 676 | -14 | -2.03 | 682 | 682 | 672 | 29903 |
| 1733247000 | 690 | 0 | 0.00 | 696 | 696 | 688 | 6356 |
| 1733160600 | 690 | -4 | -0.58 | 690 | 690 | 680 | 11804 |
| 1732901400 | 694 | -10 | -1.42 | 694 | 696 | 694 | 64866 |
| 1732815000 | 704 | 4 | 0.57 | 704 | 704 | 694 | 9653 |
| 1732728600 | 700 | -4 | -0.57 | 704 | 704 | 692 | 22348 |
| 1732642200 | 704 | 4 | 0.57 | 700 | 704 | 698 | 10237 |
| 1732555800 | 700 | 4 | 0.57 | 692 | 700 | 690 | 234374 |
| 1732296600 | 696 | -8 | -1.14 | 700 | 710 | 690 | 206761 |
| 1732210200 | 704 | 2 | 0.28 | 696 | 710 | 696 | 22116 |
| 1732123800 | 702 | 2 | 0.29 | 698 | 706 | 698 | 48467 |
| 1732037400 | 700 | -10 | -1.41 | 700 | 700 | 700 | 20264 |
| 1731951000 | 710 | 2 | 0.28 | 708 | 714 | 708 | 19272 |
| 1731691800 | 708 | -2 | -0.28 | 712 | 712 | 708 | 20742 |
| 1731605400 | 710 | -6 | -0.84 | 716 | 718 | 708 | 220487 |
| 1731519000 | 716 | 8 | 1.13 | 722 | 740 | 706 | 100904 |
| 1731432600 | 708 | -4 | -0.56 | 712 | 716 | 692 | 110824 |
| 1731346200 | 712 | -8 | -1.11 | 724 | 724 | 708 | 294157 |
| 1731087000 | 720 | 6 | 0.84 | 718 | 724 | 718 | 15215 |
| 1731000600 | 714 | 14 | 2.00 | 688 | 720 | 688 | 11502 |
| 1730914200 | 700 | -12 | -1.69 | 700 | 700 | 700 | 16140 |
| 1730827800 | 712 | 16 | 2.30 | 708 | 712 | 700 | 34232 |
| 1730741400 | 696 | 18 | 2.65 | 686 | 696 | 686 | 44900 |
| 1730482200 | 678 | -4 | -0.59 | 678 | 678 | 678 | 29900 |
| 1730395800 | 682 | -12 | -1.73 | 682 | 682 | 682 | 76760 |
| 1730309400 | 694 | 4 | 0.58 | 690 | 702 | 690 | 93965 |
| 1730223000 | 690 | -10 | -1.43 | 692 | 712 | 686 | 46249 |
| 1730136600 | 700 | -6 | -0.85 | 718 | 718 | 700 | 18601 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
