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 | 2.5 | 0.66401062417 | 376.5 | 387 | 373.5 | 1037765 | 381.04634538 | DE |
| 4 | -19.5 | -4.89335006274 | 398.5 | 400.5 | 370 | 902650 | 383.35377483 | DE |
| 12 | 14 | 3.83561643836 | 365 | 404.5 | 337 | 741712 | 378.31830005 | DE |
| 26 | 24.5 | 6.91114245416 | 354.5 | 404.5 | 325 | 768697 | 364.33493302 | DE |
| 52 | 87 | 29.7945205479 | 292 | 404.5 | 258 | 783479 | 330.27380562 | DE |
| 156 | 95.5 | 33.6860670194 | 283.5 | 404.5 | 252.5 | 703271 | 314.26653836 | DE |
| 260 | 202.2 | 114.366515837 | 176.8 | 404.5 | 145.8 | 766474 | 281.87378605 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719333000 | 379 | -4 | -1.04 | 385 | 385 | 374.5 | 530045 |
| 1719246600 | 383 | 6 | 1.59 | 376 | 383.5 | 374 | 636354 |
| 1718987400 | 377 | -5.5 | -1.44 | 381 | 384 | 373.5 | 958468 |
| 1718901000 | 382.5 | 0.5 | 0.13 | 382 | 387 | 382 | 1401500 |
| 1718814600 | 382 | 2.5 | 0.66 | 380 | 384.5 | 379.5 | 1595258 |
| 1718728200 | 379.5 | 2.5 | 0.66 | 376.5 | 382 | 376 | 597244 |
| 1718641800 | 377 | 2.5 | 0.67 | 370 | 377 | 370 | 418084 |
| 1718382600 | 374.5 | -6.5 | -1.71 | 382 | 382.5 | 374.5 | 924001 |
| 1718296200 | 381 | 2 | 0.53 | 379.5 | 384 | 379.5 | 704614 |
| 1718209800 | 379 | -2 | -0.52 | 384 | 384 | 379 | 577614 |
| 1718123400 | 381 | -4 | -1.04 | 385 | 387.5 | 377.5 | 674769 |
| 1718037000 | 385 | 1 | 0.26 | 379.5 | 387.5 | 379.5 | 1004746 |
| 1717777800 | 384 | 6 | 1.59 | 380.5 | 387 | 379 | 733572 |
| 1717691400 | 378 | -2.5 | -0.66 | 384.5 | 386 | 377.5 | 919957 |
| 1717605000 | 380.5 | -14 | -3.55 | 395 | 397 | 380.5 | 781280 |
| 1717518600 | 394.5 | 0 | 0.00 | 383.5 | 400.5 | 382 | 1771684 |
| 1717432200 | 394.5 | 8.5 | 2.20 | 374 | 400 | 374 | 1277963 |
| 1717173000 | 386 | 4.5 | 1.18 | 383.5 | 390 | 379 | 985133 |
| 1717086600 | 381.5 | 3 | 0.79 | 375 | 383 | 375 | 703793 |
| 1717000200 | 378.5 | -7 | -1.82 | 384.5 | 384.5 | 378 | 667503 |
| 1716913800 | 385.5 | -10.5 | -2.65 | 398.5 | 399.5 | 385.5 | 719453 |
| 1716568200 | 396 | 2 | 0.51 | 379.5 | 404.5 | 379.5 | 671707 |
| 1716481800 | 394 | 8 | 2.07 | 388 | 394 | 386 | 764065 |
| 1716395400 | 386 | -8 | -2.03 | 386 | 392 | 385 | 862434 |
| 1716309000 | 394 | 0 | 0.00 | 389.5 | 397.5 | 389.5 | 626194 |
| 1716222600 | 394 | 0 | 0.00 | 392.5 | 400 | 380.5 | 1184694 |
| 1715963400 | 394 | 0.5 | 0.13 | 390 | 396.5 | 388.5 | 327092 |
| 1715877000 | 393.5 | 4.5 | 1.16 | 402 | 402 | 386.5 | 1404833 |
| 1715790600 | 389 | 2.5 | 0.65 | 400 | 400 | 381.5 | 638535 |
| 1715704200 | 386.5 | 8 | 2.11 | 378 | 386.5 | 377 | 1003946 |
| 1715617800 | 378.5 | -7 | -1.82 | 385.5 | 390 | 378.5 | 778749 |
| 1715358600 | 385.5 | -1 | -0.26 | 389 | 389 | 383.5 | 582021 |
| 1715272200 | 386.5 | -0.5 | -0.13 | 384.5 | 387 | 383.5 | 561366 |
| 1715185800 | 387 | 4.5 | 1.18 | 381.5 | 388 | 381 | 520961 |
| 1715099400 | 382.5 | -8 | -2.05 | 396 | 396 | 380 | 552487 |
| 1714753800 | 390.5 | 6.5 | 1.69 | 391 | 392 | 383.5 | 330080 |
| 1714667400 | 384 | -3.5 | -0.90 | 402.5 | 402.5 | 379 | 787299 |
| 1714581000 | 387.5 | 12.5 | 3.33 | 395 | 395 | 378.5 | 908044 |
| 1714494600 | 375 | -2.5 | -0.66 | 379.5 | 385 | 375 | 531364 |
| 1714408200 | 377.5 | 4 | 1.07 | 379 | 380.5 | 373.5 | 1104264 |
| 1714149000 | 373.5 | 8.5 | 2.33 | 368.5 | 374.5 | 365 | 1173633 |
| 1714062600 | 365 | 0 | 0.00 | 365.5 | 365.5 | 359 | 602930 |
| 1713976200 | 365 | 0.5 | 0.14 | 364.5 | 368.5 | 362.5 | 607580 |
| 1713889800 | 364.5 | 2 | 0.55 | 364 | 367 | 361 | 865352 |
| 1713803400 | 362.5 | 18.5 | 5.38 | 358 | 364 | 349 | 744059 |
| 1713544200 | 344 | 0.5 | 0.15 | 359.5 | 359.5 | 338.5 | 291693 |
| 1713457800 | 343.5 | -2.5 | -0.72 | 340.5 | 348 | 340.5 | 631958 |
| 1713371400 | 346 | -8.5 | -2.40 | 338 | 351 | 338 | 297476 |
| 1713285000 | 354.5 | -4.5 | -1.25 | 355 | 356.5 | 352.5 | 441071 |
| 1713198600 | 359 | 0 | 0.00 | 359 | 360 | 357 | 331726 |
| 1712939400 | 359 | 6 | 1.70 | 365 | 365 | 354 | 344720 |
| 1712853000 | 353 | 6.5 | 1.88 | 346.5 | 354 | 337.5 | 561588 |
| 1712766600 | 346.5 | 4 | 1.17 | 338.5 | 349.5 | 337 | 903014 |
| 1712680200 | 342.5 | -18 | -4.99 | 366 | 366.5 | 340 | 786614 |
| 1712593800 | 360.5 | 3.5 | 0.98 | 356 | 360.5 | 353.5 | 534936 |
| 1712334600 | 357 | -6.5 | -1.79 | 351 | 358.5 | 350.5 | 401366 |
| 1712248200 | 363.5 | 0.5 | 0.14 | 373 | 373 | 361.5 | 485850 |
| 1712161800 | 363 | 4 | 1.11 | 369.5 | 369.5 | 354.5 | 445297 |
| 1712075400 | 359 | -4 | -1.10 | 365 | 367.5 | 357 | 375311 |
| 1711647000 | 363 | 3.5 | 0.97 | 361 | 365.5 | 357.5 | 1180229 |
| 1711560600 | 359.5 | -1 | -0.28 | 360.5 | 361 | 355.5 | 552859 |
| 1711474200 | 360.5 | 4.5 | 1.26 | 356.5 | 360.5 | 353 | 1230615 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
