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 | -34 | -6.69291338583 | 508 | 508 | 466 | 390772 | 482.88874393 | DE |
| 4 | -76 | -13.8181818182 | 550 | 584 | 466 | 662364 | 528.22886022 | DE |
| 12 | -350 | -42.4757281553 | 824 | 842 | 403 | 1035794 | 466.23236717 | DE |
| 26 | -636 | -57.2972972973 | 1110 | 1180 | 403 | 787060 | 638.32150436 | DE |
| 52 | -381 | -44.5614035088 | 855 | 1230 | 403 | 573930 | 763.9893889 | DE |
| 156 | -941 | -66.5017667845 | 1415 | 1635 | 403 | 378089 | 933.54991633 | DE |
| 260 | -104 | -17.9930795848 | 578 | 1635 | 400 | 326008 | 917.5238285 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1725899400 | 474 | 4 | 0.85 | 475 | 477 | 467 | 195271 |
| 1725640200 | 470 | -21 | -4.28 | 480 | 492 | 466 | 329519 |
| 1725553800 | 491 | -11 | -2.19 | 504 | 506 | 480 | 312285 |
| 1725467400 | 502 | 30 | 6.36 | 468 | 508 | 468 | 386521 |
| 1725381000 | 472 | -8 | -1.67 | 484 | 495 | 468 | 374900 |
| 1725294600 | 480 | -19 | -3.81 | 508 | 508 | 480 | 550637 |
| 1725035400 | 499 | -13 | -2.54 | 512 | 512 | 488 | 597677 |
| 1724949000 | 512 | 12 | 2.40 | 516 | 516 | 502 | 1231250 |
| 1724862600 | 500 | -8 | -1.57 | 516 | 518 | 500 | 262926 |
| 1724776200 | 508 | -6 | -1.17 | 514 | 514 | 490 | 503035 |
| 1724430600 | 514 | -12 | -2.28 | 528 | 530 | 508 | 198551 |
| 1724344200 | 526 | -6 | -1.13 | 534 | 534 | 522 | 578187 |
| 1724257800 | 532 | 8 | 1.53 | 520 | 538 | 520 | 571505 |
| 1724171400 | 524 | -2 | -0.38 | 530 | 542 | 518 | 323322 |
| 1724085000 | 526 | -34 | -6.07 | 562 | 564 | 526 | 672554 |
| 1723825800 | 560 | -14 | -2.44 | 572 | 584 | 540 | 1010081 |
| 1723739400 | 574 | 14 | 2.50 | 564 | 580 | 560 | 1315692 |
| 1723653000 | 560 | 16 | 2.94 | 546 | 572 | 546 | 413969 |
| 1723566600 | 544 | 2 | 0.37 | 546 | 558 | 534 | 1170648 |
| 1723480200 | 542 | 16 | 3.04 | 550 | 550 | 524 | 1781663 |
| 1723221000 | 526 | -4 | -0.75 | 520 | 550 | 520 | 1108342 |
| 1723134600 | 530 | -18 | -3.28 | 538 | 554 | 524 | 434003 |
| 1723048200 | 548 | 24 | 4.58 | 530 | 562 | 516 | 1550749 |
| 1722961800 | 524 | 85 | 19.36 | 488 | 542 | 473 | 1540847 |
| 1722875400 | 439 | -21 | -4.57 | 450 | 450 | 430 | 709388 |
| 1722616200 | 460 | -1 | -0.22 | 450 | 469 | 450 | 805505 |
| 1722529800 | 461 | -1 | -0.22 | 450 | 480 | 450 | 731277 |
| 1722443400 | 462 | 35 | 8.20 | 429 | 465 | 426 | 870826 |
| 1722357000 | 427 | -8 | -1.84 | 431 | 440 | 427 | 592771 |
| 1722270600 | 435 | -3 | -0.68 | 443 | 446 | 433 | 175723 |
| 1722011400 | 438 | -4 | -0.90 | 443 | 444 | 433 | 487948 |
| 1721925000 | 442 | -10 | -2.21 | 450 | 450 | 430 | 1062064 |
| 1721838600 | 452 | -8 | -1.74 | 458 | 462 | 452 | 557096 |
| 1721752200 | 460 | 13 | 2.91 | 451 | 460 | 437 | 477937 |
| 1721665800 | 447 | -5 | -1.11 | 457 | 465 | 447 | 406512 |
| 1721406600 | 452 | -22 | -4.64 | 477 | 477 | 452 | 336777 |
| 1721320200 | 474 | 15 | 3.27 | 459 | 480 | 454 | 806667 |
| 1721233800 | 459 | 5 | 1.10 | 459 | 459 | 446 | 1216764 |
| 1721147400 | 454 | -1 | -0.22 | 453 | 470 | 450 | 748271 |
| 1721061000 | 455 | 18 | 4.12 | 442 | 461 | 437 | 642054 |
| 1720801800 | 437 | 5 | 1.16 | 440 | 440 | 423 | 1303753 |
| 1720715400 | 432 | 5 | 1.17 | 440 | 440 | 424 | 846992 |
| 1720629000 | 427 | -3 | -0.70 | 435 | 437 | 427 | 317409 |
| 1720542600 | 430 | -2 | -0.46 | 434 | 442 | 430 | 603059 |
| 1720456200 | 432 | -18 | -4.00 | 450 | 460 | 427 | 682236 |
| 1720197000 | 450 | 23 | 5.39 | 425 | 453 | 425 | 1077501 |
| 1720110600 | 427 | 0 | 0.00 | 426 | 432 | 417 | 317670 |
| 1720024200 | 427 | 18 | 4.40 | 410 | 428 | 409 | 1149717 |
| 1719937800 | 409 | -11 | -2.62 | 426 | 430 | 409 | 1032355 |
| 1719851400 | 420 | 14 | 3.45 | 405 | 420 | 405 | 2146771 |
| 1719592200 | 406 | -11 | -2.64 | 417 | 420 | 403 | 2034347 |
| 1719505800 | 417 | 2 | 0.48 | 415 | 440 | 403 | 1948964 |
| 1719419400 | 415 | -8 | -1.89 | 426 | 431 | 413 | 846552 |
| 1719333000 | 423 | -16 | -3.64 | 437 | 448 | 421 | 1181447 |
| 1719246600 | 439 | -28 | -6.00 | 464 | 479 | 414 | 3054664 |
| 1718987400 | 467 | 27 | 6.14 | 450 | 476 | 441 | 2691701 |
| 1718901000 | 440 | -380 | -46.34 | 576 | 616 | 440 | 11713115 |
| 1718814600 | 820 | -10 | -1.20 | 812 | 838 | 804 | 100052 |
| 1718728200 | 830 | 18 | 2.22 | 826 | 838 | 820 | 88252 |
| 1718641800 | 812 | -24 | -2.87 | 824 | 842 | 812 | 128838 |
| 1718382600 | 836 | 20 | 2.45 | 804 | 840 | 804 | 1005099 |
| 1718296200 | 816 | 2 | 0.25 | 824 | 824 | 782 | 437925 |
| 1718209800 | 814 | -14 | -1.69 | 858 | 858 | 810 | 768862 |
| 1718123400 | 828 | -28 | -3.27 | 842 | 860 | 828 | 293558 |
| 1718037000 | 856 | -20 | -2.28 | 852 | 868 | 844 | 194605 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
