News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -10 | -1.49700598802 | 668 | 672 | 640 | 27366 | 653.71449244 | DE |
| 4 | 8 | 1.23076923077 | 650 | 690 | 640 | 73153 | 664.16169447 | DE |
| 12 | -24 | -3.51906158358 | 682 | 704 | 640 | 41193 | 668.06093062 | DE |
| 26 | -52 | -7.32394366197 | 710 | 740 | 622 | 58133 | 687.58696405 | DE |
| 52 | 104 | 18.7725631769 | 554 | 740 | 550 | 71030 | 648.40902072 | DE |
| 156 | 193 | 41.5053763441 | 465 | 740 | 320 | 66162 | 534.10265543 | DE |
| 260 | 370 | 128.472222222 | 288 | 740 | 170 | 63448 | 475.16948762 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740504600 | 658 | 18 | 2.81 | 658 | 658 | 658 | 14396 |
| 1740418200 | 640 | -20 | -3.03 | 660 | 660 | 640 | 59284 |
| 1740159000 | 660 | -4 | -0.60 | 670 | 670 | 660 | 23049 |
| 1740072600 | 664 | -6 | -0.90 | 666 | 670 | 664 | 7764 |
| 1739986200 | 670 | 4 | 0.60 | 668 | 672 | 658 | 32337 |
| 1739899800 | 666 | 4 | 0.60 | 664 | 670 | 664 | 20017 |
| 1739813400 | 662 | -28 | -4.06 | 670 | 670 | 662 | 42300 |
| 1739554200 | 690 | 20 | 2.99 | 690 | 690 | 690 | 132058 |
| 1739467800 | 670 | -12 | -1.76 | 670 | 670 | 670 | 9730 |
| 1739381400 | 682 | 12 | 1.79 | 690 | 690 | 682 | 35035 |
| 1739295000 | 670 | 8 | 1.21 | 670 | 670 | 670 | 21982 |
| 1739208600 | 662 | -2 | -0.30 | 662 | 662 | 662 | 28395 |
| 1738949400 | 664 | -18 | -2.64 | 664 | 664 | 664 | 40395 |
| 1738863000 | 682 | -2 | -0.29 | 686 | 686 | 682 | 30561 |
| 1738776600 | 684 | 14 | 2.09 | 670 | 684 | 670 | 237630 |
| 1738690200 | 670 | 6 | 0.90 | 660 | 670 | 660 | 30510 |
| 1738603800 | 664 | 4 | 0.61 | 658 | 664 | 658 | 209156 |
| 1738344600 | 660 | 10 | 1.54 | 658 | 660 | 650 | 8225 |
| 1738258200 | 650 | 10 | 1.56 | 644 | 650 | 644 | 356388 |
| 1738171800 | 640 | -10 | -1.54 | 650 | 650 | 640 | 123856 |
| 1738085400 | 650 | -2 | -0.31 | 652 | 660 | 640 | 148836 |
| 1737999000 | 652 | -6 | -0.91 | 652 | 664 | 652 | 84846 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
