News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 68.5 | 7.42547425474 | 922.5 | 998.5 | 912.5 | 1953845 | 958.55930614 | DE |
| 4 | 155.5 | 18.6116098145 | 835.5 | 998.5 | 835.5 | 2052714 | 909.81804496 | DE |
| 12 | 344 | 53.1684698609 | 647 | 998.5 | 642 | 1745977 | 797.29569148 | DE |
| 26 | 294 | 42.1807747489 | 697 | 998.5 | 563.5 | 1635158 | 749.95471444 | DE |
| 52 | 192 | 24.0300375469 | 799 | 998.5 | 563.5 | 1548016 | 794.97817243 | DE |
| 156 | 252.8 | 34.2454619344 | 738.2 | 998.5 | 285 | 1687000 | 637.71866807 | DE |
| 260 | 191 | 23.875 | 800 | 1176.5 | 285 | 1799681 | 686.79575164 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734456600 | 991 | 49.5 | 5.26 | 940 | 998.5 | 934 | 3587100 |
| 1734370200 | 941.5 | 4.5 | 0.48 | 931.5 | 942 | 912.5 | 1705368 |
| 1734111000 | 937 | -1 | -0.11 | 937 | 946.5 | 936.5 | 1251177 |
| 1734024600 | 938 | -3 | -0.32 | 942 | 946 | 929.5 | 1220727 |
| 1733938200 | 941 | 14 | 1.51 | 922.5 | 945.5 | 922.5 | 2004852 |
| 1733851800 | 927 | -9 | -0.96 | 930.5 | 936 | 926 | 889709 |
| 1733765400 | 936 | 6.5 | 0.70 | 930 | 942.5 | 920 | 4673571 |
| 1733506200 | 929.5 | 9.5 | 1.03 | 920 | 937.5 | 916.5 | 2657044 |
| 1733419800 | 920 | 19.5 | 2.17 | 900.5 | 923 | 899.5 | 1543435 |
| 1733333400 | 900.5 | -0.5 | -0.06 | 901 | 908 | 896.5 | 1516002 |
| 1733247000 | 901 | 1 | 0.11 | 891.5 | 906.5 | 891.5 | 1169399 |
| 1733160600 | 900 | 18 | 2.04 | 883.5 | 901.5 | 881 | 1370070 |
| 1732901400 | 882 | 1 | 0.11 | 876 | 884.5 | 871.5 | 1267576 |
| 1732815000 | 881 | 8 | 0.92 | 873 | 884 | 873 | 576819 |
| 1732728600 | 873 | 0.5 | 0.06 | 870 | 876.5 | 865 | 2786349 |
| 1732642200 | 872.5 | -7.5 | -0.85 | 866.5 | 875 | 859.5 | 1765164 |
| 1732555800 | 880 | 9 | 1.03 | 875 | 886 | 873 | 6674272 |
| 1732296600 | 871 | 3.5 | 0.40 | 870.5 | 878.5 | 864 | 1252483 |
| 1732210200 | 867.5 | 24 | 2.85 | 842 | 868 | 841 | 1353760 |
| 1732123800 | 843.5 | 7 | 0.84 | 835.5 | 846 | 835.5 | 1789411 |
| 1732037400 | 836.5 | -3.5 | -0.42 | 840 | 846 | 822 | 833190 |
| 1731951000 | 840 | 3 | 0.36 | 832 | 843.5 | 829.5 | 1228231 |
| 1731691800 | 837 | -4 | -0.48 | 830.5 | 846 | 829.5 | 1052123 |
| 1731605400 | 841 | 5 | 0.60 | 833.5 | 851.5 | 833.5 | 910242 |
| 1731519000 | 836 | -5 | -0.59 | 841 | 853 | 824.5 | 1607931 |
| 1731432600 | 841 | -1.5 | -0.18 | 833 | 848 | 820 | 2336816 |
| 1731346200 | 842.5 | 21.5 | 2.62 | 822.5 | 848.5 | 822.5 | 1495406 |
| 1731087000 | 821 | 1 | 0.12 | 810 | 823.5 | 808.5 | 1590977 |
| 1731000600 | 820 | 20 | 2.50 | 813.5 | 834 | 805.5 | 1686663 |
| 1730914200 | 800 | 29.5 | 3.83 | 796 | 833.5 | 786.5 | 2340623 |
| 1730827800 | 770.5 | 60.5 | 8.52 | 718.5 | 777 | 715.5 | 2558841 |
| 1730741400 | 710 | 4 | 0.57 | 704.5 | 710.5 | 699.5 | 1192370 |
| 1730482200 | 706 | 0 | 0.00 | 709 | 710.5 | 703 | 966109 |
| 1730395800 | 706 | -2 | -0.28 | 702 | 709 | 697 | 1390049 |
| 1730309400 | 708 | -5 | -0.70 | 710 | 726.5 | 707 | 1146435 |
| 1730223000 | 713 | -16.5 | -2.26 | 718 | 732.5 | 708 | 1525898 |
| 1730136600 | 729.5 | -5.5 | -0.75 | 737.5 | 739.5 | 720 | 1335016 |
| 1729873800 | 735 | -14 | -1.87 | 746.5 | 750 | 734.5 | 1001629 |
| 1729787400 | 749 | -3 | -0.40 | 750.5 | 765 | 747 | 4037717 |
| 1729701000 | 752 | 30.5 | 4.23 | 719.5 | 758 | 719.5 | 1751890 |
| 1729614600 | 721.5 | 17.5 | 2.49 | 702.5 | 722 | 700 | 1683835 |
| 1729528200 | 704 | -5 | -0.71 | 709 | 712.5 | 699.5 | 2725490 |
| 1729269000 | 709 | 11 | 1.58 | 694 | 709 | 694 | 1800524 |
| 1729182600 | 698 | 4.5 | 0.65 | 691.5 | 700 | 690 | 1581986 |
| 1729096200 | 693.5 | 0.5 | 0.07 | 691 | 713.5 | 691 | 1432739 |
| 1729009800 | 693 | 14.5 | 2.14 | 692 | 723 | 687 | 3071081 |
| 1728923400 | 678.5 | 15.5 | 2.34 | 656 | 678.5 | 651 | 2766742 |
| 1728664200 | 663 | 7 | 1.07 | 661 | 680 | 660 | 1055208 |
| 1728577800 | 656 | -2.5 | -0.38 | 651.5 | 657.5 | 647 | 1211099 |
| 1728491400 | 658.5 | 7.5 | 1.15 | 653.5 | 663.5 | 653.5 | 902842 |
| 1728405000 | 651 | -7 | -1.06 | 658.5 | 658.5 | 642 | 1437256 |
| 1728318600 | 658 | 4 | 0.61 | 658 | 664 | 653 | 1778611 |
| 1728059400 | 654 | 0 | 0.00 | 653 | 662 | 649.5 | 757448 |
| 1727973000 | 654 | -2 | -0.30 | 657.5 | 659.5 | 647 | 675332 |
| 1727886600 | 656 | 0 | 0.00 | 659 | 662 | 649.5 | 1583691 |
| 1727800200 | 656 | -15.5 | -2.31 | 667.5 | 671.5 | 652 | 2257675 |
| 1727713800 | 671.5 | 9.5 | 1.44 | 655.5 | 677.5 | 655.5 | 1464940 |
| 1727454600 | 662 | -5.5 | -0.82 | 670.5 | 674 | 656 | 1453008 |
| 1727368200 | 667.5 | 18.5 | 2.85 | 658 | 673 | 658 | 896657 |
| 1727281800 | 649 | -0.5 | -0.08 | 647 | 660.5 | 647 | 2029334 |
| 1727195400 | 649.5 | 9.5 | 1.48 | 646 | 649.5 | 641.5 | 567756 |
| 1727109000 | 640 | 5 | 0.79 | 634 | 645.5 | 630.5 | 1067919 |
| 1726849800 | 635 | -35.5 | -5.29 | 670 | 670.5 | 635 | 2351658 |
| 1726763400 | 670.5 | 29.5 | 4.60 | 645.5 | 675.5 | 645.5 | 1325345 |
| 1726677000 | 641 | 7 | 1.10 | 634.5 | 645.5 | 629 | 2161446 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
