News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 7 | 3.11111111111 | 225 | 234.5 | 225 | 229838 | 229.83676836 | DE |
| 4 | 18.5 | 8.66510538642 | 213.5 | 234.5 | 209 | 301023 | 220.95365964 | DE |
| 12 | 41.8 | 21.9768664564 | 190.2 | 234.5 | 184.4 | 465705 | 207.35706562 | DE |
| 26 | 18.5 | 8.66510538642 | 213.5 | 234.5 | 177 | 512550 | 200.26084661 | DE |
| 52 | -8 | -3.33333333333 | 240 | 261 | 165.6 | 502266 | 202.03065717 | DE |
| 156 | -50 | -17.7304964539 | 282 | 343.5 | 165.6 | 394095 | 243.65613957 | DE |
| 260 | -53 | -18.5964912281 | 285 | 343.5 | 165.6 | 401061 | 244.14487499 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721147400 | 232 | 1.5 | 0.65 | 227 | 234.5 | 226 | 231800 |
| 1721061000 | 230.5 | 3.5 | 1.54 | 229.5 | 232 | 227.5 | 159817 |
| 1720801800 | 227 | -3.5 | -1.52 | 228.5 | 232.5 | 226 | 281811 |
| 1720715400 | 230.5 | 0.5 | 0.22 | 229 | 231.5 | 229 | 228680 |
| 1720629000 | 230 | 2 | 0.88 | 225 | 231.5 | 225 | 247084 |
| 1720542600 | 228 | 0 | 0.00 | 228 | 229 | 226.5 | 803010 |
| 1720456200 | 228 | 2.5 | 1.11 | 224 | 229 | 224 | 422527 |
| 1720197000 | 225.5 | 4.5 | 2.04 | 221 | 228 | 219.5 | 557917 |
| 1720110600 | 221 | 3.5 | 1.61 | 215.5 | 221 | 215.5 | 246925 |
| 1720024200 | 217.5 | 3.5 | 1.64 | 217 | 218 | 214 | 325170 |
| 1719937800 | 214 | 2 | 0.94 | 211.5 | 215.5 | 209 | 260834 |
| 1719851400 | 212 | -2 | -0.93 | 211 | 215.5 | 211 | 152485 |
| 1719592200 | 214 | -0.5 | -0.23 | 212.5 | 216.5 | 212.5 | 185919 |
| 1719505800 | 214.5 | 2.5 | 1.18 | 215.5 | 217 | 212.5 | 262743 |
| 1719419400 | 212 | 0 | 0.00 | 217.5 | 217.5 | 209 | 368291 |
| 1719333000 | 212 | 0 | 0.00 | 212 | 213.5 | 210 | 297057 |
| 1719246600 | 212 | -2 | -0.93 | 216 | 216 | 212 | 183653 |
| 1718987400 | 214 | 3 | 1.42 | 218 | 218 | 211 | 410129 |
| 1718901000 | 211 | -1.5 | -0.71 | 220 | 220 | 210 | 207891 |
| 1718814600 | 212.5 | -3.5 | -1.62 | 213.5 | 216.5 | 211 | 186722 |
| 1718728200 | 216 | 2 | 0.93 | 214 | 217.5 | 214 | 160955 |
| 1718641800 | 214 | -0.5 | -0.23 | 220 | 220 | 214 | 188785 |
| 1718382600 | 214.5 | -2.5 | -1.15 | 213.5 | 215.5 | 212.5 | 921747 |
| 1718296200 | 217 | -1 | -0.46 | 219 | 219 | 215 | 244188 |
| 1718209800 | 218 | -1 | -0.46 | 219 | 221 | 217 | 681189 |
| 1718123400 | 219 | 4.5 | 2.10 | 216 | 219 | 214.5 | 612987 |
| 1718037000 | 214.5 | 0.5 | 0.23 | 214 | 216 | 212.5 | 276780 |
| 1717777800 | 214 | 1 | 0.47 | 213 | 214.5 | 211 | 194836 |
| 1717691400 | 213 | -1.5 | -0.70 | 213.5 | 216.5 | 212.5 | 141182 |
| 1717605000 | 214.5 | 3.5 | 1.66 | 209 | 216.5 | 209 | 196332 |
| 1717518600 | 211 | -3 | -1.40 | 213 | 215 | 210 | 365248 |
| 1717432200 | 214 | -3 | -1.38 | 214 | 220.5 | 214 | 495625 |
| 1717173000 | 217 | 1 | 0.46 | 216 | 218 | 214 | 617654 |
| 1717086600 | 216 | 6 | 2.86 | 208 | 217 | 208 | 341023 |
| 1717000200 | 210 | -6.5 | -3.00 | 215 | 217.5 | 208.5 | 311392 |
| 1716913800 | 216.5 | 3.5 | 1.64 | 209 | 220 | 209 | 383811 |
| 1716568200 | 213 | 2 | 0.95 | 207 | 213.5 | 207 | 233588 |
| 1716481800 | 211 | -1 | -0.47 | 207 | 212.5 | 207 | 203097 |
| 1716395400 | 212 | -1 | -0.47 | 210 | 214 | 210 | 304489 |
| 1716309000 | 213 | 0 | 0.00 | 213 | 214.5 | 210 | 413651 |
| 1716222600 | 213 | 2.5 | 1.19 | 205 | 215 | 205 | 286001 |
| 1715963400 | 210.5 | -6 | -2.77 | 210 | 217.5 | 207 | 1110630 |
| 1715877000 | 216.5 | 2 | 0.93 | 213 | 216.5 | 213 | 425198 |
| 1715790600 | 214.5 | 3 | 1.42 | 205 | 215.5 | 205 | 294913 |
| 1715704200 | 211.5 | 4 | 1.93 | 200 | 214 | 200 | 809873 |
| 1715617800 | 207.5 | 4 | 1.97 | 200 | 208 | 200 | 234956 |
| 1715358600 | 203.5 | 1 | 0.49 | 200 | 207.5 | 200 | 388249 |
| 1715272200 | 202.5 | 3.9 | 1.96 | 194 | 205.5 | 194 | 293327 |
| 1715185800 | 198.6 | 3.8 | 1.95 | 191.2 | 200 | 191.2 | 234922 |
| 1715099400 | 194.8 | -0.6 | -0.31 | 190 | 196.6 | 190 | 2019880 |
| 1714753800 | 195.4 | 2.4 | 1.24 | 192.4 | 195.6 | 192 | 342131 |
| 1714667400 | 193 | -1.2 | -0.62 | 195 | 195.4 | 192 | 286875 |
| 1714581000 | 194.2 | 4.8 | 2.53 | 191.4 | 195.8 | 189.6 | 454937 |
| 1714494600 | 189.4 | 0.4 | 0.21 | 189.8 | 190.6 | 187.8 | 711676 |
| 1714408200 | 189 | 3.2 | 1.72 | 187.6 | 190 | 185.2 | 193420 |
| 1714149000 | 185.8 | -0.8 | -0.43 | 187.4 | 188.8 | 185.2 | 246645 |
| 1714062600 | 186.6 | -5.6 | -2.91 | 189.6 | 191.4 | 184.4 | 696229 |
| 1713976200 | 192.2 | 1.8 | 0.95 | 190.2 | 192.2 | 190.2 | 4671984 |
| 1713889800 | 190.4 | 2.8 | 1.49 | 189.2 | 192 | 187.4 | 278563 |
| 1713803400 | 187.6 | 4 | 2.18 | 185 | 190.6 | 183.6 | 414290 |
| 1713544200 | 183.6 | -0.8 | -0.43 | 183 | 184 | 182 | 217403 |
| 1713457800 | 184.4 | 0.4 | 0.22 | 187.4 | 187.4 | 180.6 | 324689 |
| 1713371400 | 184 | 2 | 1.10 | 182.8 | 186 | 182.2 | 2215380 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
