News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 42 | 8.06142034549 | 521 | 585.5 | 515 | 1158480 | 549.6484705 | DE |
| 4 | 9 | 1.62454873646 | 554 | 585.5 | 502 | 951386 | 541.0018545 | DE |
| 12 | 1 | 0.17793594306 | 562 | 643 | 502 | 1052149 | 563.93360163 | DE |
| 26 | 94.7 | 20.2220798633 | 468.3 | 647.5 | 435.2 | 1557465 | 562.45091965 | DE |
| 52 | -27 | -4.57627118644 | 590 | 647.5 | 435.2 | 1281360 | 546.38333961 | DE |
| 156 | -233.6 | -29.3246296761 | 796.6 | 997.6 | 435.2 | 1163894 | 674.77206431 | DE |
| 260 | -173.8 | -23.5884907709 | 736.8 | 1379.5 | 435.2 | 1453924 | 774.28846209 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726590600 | 569 | -5 | -0.87 | 582.5 | 585.5 | 569 | 444753 |
| 1726504200 | 574 | 6 | 1.06 | 566.5 | 583.5 | 566 | 669491 |
| 1726245000 | 568 | 30.5 | 5.67 | 549.5 | 578.5 | 546.5 | 1349869 |
| 1726158600 | 537.5 | 19 | 3.66 | 528.5 | 540 | 522.5 | 2841532 |
| 1726072200 | 518.5 | 4.5 | 0.88 | 521 | 528 | 515 | 486755 |
| 1725985800 | 514 | 9.5 | 1.88 | 508 | 520.5 | 506.5 | 484945 |
| 1725899400 | 504.5 | -4 | -0.79 | 512 | 513.5 | 503 | 324895 |
| 1725640200 | 508.5 | -4.5 | -0.88 | 514.5 | 517 | 505 | 506838 |
| 1725553800 | 513 | 4.5 | 0.88 | 502 | 518 | 502 | 503630 |
| 1725467400 | 508.5 | -3 | -0.59 | 507.5 | 514 | 503 | 772491 |
| 1725381000 | 511.5 | -30.5 | -5.63 | 540 | 542 | 511.5 | 884898 |
| 1725294600 | 542 | 0.5 | 0.09 | 541 | 548 | 531.5 | 1930242 |
| 1725035400 | 541.5 | -13 | -2.34 | 559.5 | 559.5 | 536 | 1178048 |
| 1724949000 | 554.5 | 8 | 1.46 | 553.5 | 555.5 | 545 | 1140052 |
| 1724862600 | 546.5 | -8 | -1.44 | 555 | 555 | 538.5 | 1092865 |
| 1724776200 | 554.5 | 1.5 | 0.27 | 554.5 | 555 | 542.5 | 526949 |
| 1724430600 | 553 | 9 | 1.65 | 546 | 557 | 546 | 622944 |
| 1724344200 | 544 | -6 | -1.09 | 547.5 | 551.5 | 537 | 445239 |
| 1724257800 | 550 | 2.5 | 0.46 | 554 | 559.5 | 549.5 | 1869894 |
| 1724171400 | 547.5 | 2 | 0.37 | 548 | 555 | 545.5 | 3088095 |
| 1724085000 | 545.5 | 13.5 | 2.54 | 535 | 549.5 | 531.5 | 761618 |
| 1723825800 | 532 | -11 | -2.03 | 545.5 | 546.5 | 529 | 4195703 |
| 1723739400 | 543 | 1.5 | 0.28 | 543 | 554.5 | 543 | 518850 |
| 1723653000 | 541.5 | -1.5 | -0.28 | 544 | 553 | 540 | 453024 |
| 1723566600 | 543 | 3 | 0.56 | 542.5 | 547.5 | 534 | 1745700 |
| 1723480200 | 540 | 5 | 0.93 | 535.5 | 542 | 532 | 2784912 |
| 1723221000 | 535 | 0.5 | 0.09 | 539.5 | 545.5 | 527 | 304482 |
| 1723134600 | 534.5 | -10.5 | -1.93 | 529.5 | 536.5 | 522 | 420247 |
| 1723048200 | 545 | 12 | 2.25 | 533.5 | 545 | 533.5 | 633354 |
| 1722961800 | 533 | -17 | -3.09 | 552 | 554 | 533 | 761145 |
| 1722875400 | 550 | -23 | -4.01 | 567.5 | 567.5 | 525.5 | 1299322 |
| 1722616200 | 573 | -18.5 | -3.13 | 589 | 603.5 | 567 | 897472 |
| 1722529800 | 591.5 | 3.5 | 0.60 | 593.5 | 607.5 | 584.5 | 690274 |
| 1722443400 | 588 | 14 | 2.44 | 571.5 | 593.5 | 571 | 819378 |
| 1722357000 | 574 | 2 | 0.35 | 592 | 592.5 | 564 | 685063 |
| 1722270600 | 572 | -7 | -1.21 | 580 | 582.5 | 567.5 | 1022334 |
| 1722011400 | 579 | -3 | -0.52 | 575 | 582.5 | 573 | 576706 |
| 1721925000 | 582 | -25 | -4.12 | 586.5 | 596.5 | 578 | 1577772 |
| 1721838600 | 607 | 7 | 1.17 | 586 | 626 | 586 | 817467 |
| 1721752200 | 600 | -4 | -0.66 | 603.5 | 605.5 | 596.5 | 410640 |
| 1721665800 | 604 | -12 | -1.95 | 615 | 620 | 604 | 620874 |
| 1721406600 | 616 | -8.5 | -1.36 | 608 | 616.5 | 589 | 757443 |
| 1721320200 | 624.5 | -5.5 | -0.87 | 631 | 635 | 618 | 373447 |
| 1721233800 | 630 | 5 | 0.80 | 625 | 643 | 618.5 | 885149 |
| 1721147400 | 625 | 2.5 | 0.40 | 636 | 636 | 613.5 | 576285 |
| 1721061000 | 622.5 | 2.5 | 0.40 | 615.5 | 626 | 614 | 519909 |
| 1720801800 | 620 | -5 | -0.80 | 619 | 627.5 | 614.5 | 1728963 |
| 1720715400 | 625 | 17 | 2.80 | 613 | 631.5 | 605 | 923991 |
| 1720629000 | 608 | 22.5 | 3.84 | 591 | 609 | 591 | 3684479 |
| 1720542600 | 585.5 | 3.5 | 0.60 | 593.5 | 593.5 | 581 | 4369712 |
| 1720456200 | 582 | -11 | -1.85 | 589.5 | 591 | 576.5 | 466380 |
| 1720197000 | 593 | 16.5 | 2.86 | 581 | 595 | 580.5 | 784739 |
| 1720110600 | 576.5 | 2.5 | 0.44 | 574.5 | 582 | 574.5 | 370906 |
| 1720024200 | 574 | 22.5 | 4.08 | 557 | 577 | 557 | 1261879 |
| 1719937800 | 551.5 | -11 | -1.96 | 564 | 564 | 550 | 365419 |
| 1719851400 | 562.5 | 0.5 | 0.09 | 559.5 | 569.5 | 559.5 | 282269 |
| 1719592200 | 562 | -3 | -0.53 | 562.5 | 569.5 | 560.5 | 524686 |
| 1719505800 | 565 | 2.5 | 0.44 | 560 | 571.5 | 555.5 | 375993 |
| 1719419400 | 562.5 | 3 | 0.54 | 562 | 575.5 | 560.5 | 664394 |
| 1719333000 | 559.5 | -4.5 | -0.80 | 567.5 | 569.5 | 550.5 | 649486 |
| 1719246600 | 564 | 7.5 | 1.35 | 555 | 567 | 549 | 605120 |
| 1718987400 | 556.5 | -8.5 | -1.50 | 565 | 569 | 553 | 1335921 |
| 1718901000 | 565 | 24 | 4.44 | 546 | 571.5 | 546 | 1238993 |
| 1718814600 | 541 | -1.5 | -0.28 | 544.5 | 548 | 540 | 515054 |
| 1718728200 | 542.5 | -0.5 | -0.09 | 541.5 | 547.5 | 534 | 807909 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
