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 | 51 | 10.2 | 500 | 564 | 489.5 | 380671 | 528.67527989 | DE |
| 4 | 7 | 1.28676470588 | 544 | 564 | 480 | 461229 | 516.34026297 | DE |
| 12 | -62 | -10.1141924959 | 613 | 653 | 480 | 535844 | 562.78374217 | DE |
| 26 | -284 | -34.0119760479 | 835 | 889 | 480 | 411043 | 639.06347157 | DE |
| 52 | 78 | 16.4904862579 | 473 | 889 | 470 | 392984 | 663.21963473 | DE |
| 156 | 387 | 235.975609756 | 164 | 889 | 158 | 365271 | 444.20911844 | DE |
| 260 | 387 | 235.975609756 | 164 | 889 | 158 | 364405 | 443.39970642 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732901400 | 551 | -1 | -0.18 | 550 | 562 | 541 | 201861 |
| 1732815000 | 552 | 8 | 1.47 | 539 | 564 | 538 | 300681 |
| 1732728600 | 544 | 16 | 3.03 | 525 | 555 | 525 | 365496 |
| 1732642200 | 528 | 4 | 0.76 | 522 | 531 | 512 | 202842 |
| 1732555800 | 524 | 12 | 2.34 | 516 | 532 | 509 | 397530 |
| 1732296600 | 512 | 12 | 2.40 | 500 | 517 | 489.5 | 636804 |
| 1732210200 | 500 | 15 | 3.09 | 480 | 501 | 480 | 468776 |
| 1732123800 | 485 | -10 | -2.02 | 501 | 501 | 480 | 647761 |
| 1732037400 | 495 | -5 | -1.00 | 495.5 | 502 | 483.5 | 320787 |
| 1731951000 | 500 | 0 | 0.00 | 497 | 503 | 494 | 356317 |
| 1731691800 | 500 | -3 | -0.60 | 490 | 512 | 490 | 150043 |
| 1731605400 | 503 | 3 | 0.60 | 503 | 512 | 501 | 283631 |
| 1731519000 | 500 | -2 | -0.40 | 503 | 524 | 495 | 632849 |
| 1731432600 | 502 | -11 | -2.14 | 513 | 513 | 496 | 652294 |
| 1731346200 | 513 | -3 | -0.58 | 520 | 532 | 513 | 383013 |
| 1731087000 | 516 | -19 | -3.55 | 539 | 540 | 507 | 1254943 |
| 1731000600 | 535 | -1 | -0.19 | 520 | 550 | 520 | 839658 |
| 1730914200 | 536 | -4 | -0.74 | 533 | 555 | 533 | 370630 |
| 1730827800 | 540 | 10 | 1.89 | 532 | 548 | 524 | 268017 |
| 1730741400 | 530 | -15 | -2.75 | 540 | 549 | 526 | 290317 |
| 1730482200 | 545 | -7 | -1.27 | 544 | 555 | 544 | 402191 |
| 1730395800 | 552 | -37 | -6.28 | 575 | 585 | 542 | 878909 |
| 1730309400 | 589 | 37 | 6.70 | 540 | 630 | 540 | 2657979 |
| 1730223000 | 552 | 2 | 0.36 | 541 | 569 | 541 | 256022 |
| 1730136600 | 550 | -20 | -3.51 | 565 | 577 | 548 | 327193 |
| 1729873800 | 570 | -19 | -3.23 | 571 | 591 | 570 | 205862 |
| 1729787400 | 589 | 46 | 8.47 | 560 | 603 | 559 | 546981 |
| 1729701000 | 543 | -17 | -3.04 | 546 | 556 | 543 | 318496 |
| 1729614600 | 560 | -4 | -0.71 | 566 | 566 | 544 | 876688 |
| 1729528200 | 564 | -12 | -2.08 | 574 | 584 | 564 | 339813 |
| 1729269000 | 576 | -7 | -1.20 | 580 | 591 | 567 | 499349 |
| 1729182600 | 583 | -4 | -0.68 | 580 | 596 | 578 | 207924 |
| 1729096200 | 587 | -5 | -0.84 | 594 | 595 | 573 | 447538 |
| 1729009800 | 592 | 7 | 1.20 | 566 | 596 | 566 | 528909 |
| 1728923400 | 585 | 5 | 0.86 | 581 | 585 | 566 | 243793 |
| 1728664200 | 580 | 2 | 0.35 | 580 | 587 | 575 | 319634 |
| 1728577800 | 578 | -13 | -2.20 | 576 | 592 | 571 | 551662 |
| 1728491400 | 591 | 28 | 4.97 | 568 | 591 | 563 | 151563 |
| 1728405000 | 563 | -13 | -2.26 | 565 | 571 | 561 | 145321 |
| 1728318600 | 576 | 9 | 1.59 | 589 | 589 | 560 | 191687 |
| 1728059400 | 567 | 19 | 3.47 | 549 | 579 | 536 | 200395 |
| 1727973000 | 548 | -15 | -2.66 | 590 | 590 | 539 | 205695 |
| 1727886600 | 563 | -11 | -1.92 | 546 | 576 | 546 | 209594 |
| 1727800200 | 574 | 6 | 1.06 | 570 | 581 | 566 | 317205 |
| 1727713800 | 568 | -22 | -3.73 | 593 | 593 | 562 | 819108 |
| 1727454600 | 590 | 32 | 5.73 | 560 | 593 | 558 | 578072 |
| 1727368200 | 558 | -24 | -4.12 | 586 | 593 | 554 | 856733 |
| 1727281800 | 582 | -16 | -2.68 | 595 | 599 | 582 | 514909 |
| 1727195400 | 598 | -7 | -1.16 | 610 | 621 | 598 | 495898 |
| 1727109000 | 605 | -18 | -2.89 | 604 | 627 | 604 | 847333 |
| 1726849800 | 623 | -5 | -0.80 | 639 | 653 | 623 | 1708087 |
| 1726763400 | 628 | 17 | 2.78 | 630 | 633 | 608 | 475657 |
| 1726677000 | 611 | 7 | 1.16 | 606 | 611 | 600 | 273124 |
| 1726590600 | 604 | -2 | -0.33 | 600 | 621 | 598 | 475595 |
| 1726504200 | 606 | 17 | 2.89 | 600 | 606 | 587 | 285590 |
| 1726245000 | 589 | -9 | -1.51 | 580 | 598 | 575 | 456462 |
| 1726158600 | 598 | 63 | 11.78 | 540 | 600 | 540 | 879356 |
| 1726072200 | 535 | -27 | -4.80 | 567 | 569 | 535 | 600605 |
| 1725985800 | 562 | -10 | -1.75 | 572 | 572 | 551 | 560128 |
| 1725899400 | 572 | -3 | -0.52 | 580 | 592 | 564 | 998418 |
| 1725640200 | 575 | -35 | -5.74 | 613 | 613 | 571 | 1151875 |
| 1725553800 | 610 | -35 | -5.43 | 647 | 653 | 606 | 614936 |
| 1725467400 | 645 | -5 | -0.77 | 653 | 666 | 635 | 615544 |
| 1725381000 | 650 | -30 | -4.41 | 690 | 709 | 622 | 1846749 |
| 1725294600 | 680 | -100 | -12.82 | 782 | 793 | 668 | 1397343 |
| 1725035400 | 780 | 3 | 0.39 | 749 | 781 | 749 | 225511 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
