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 | -7.5 | -1.77514792899 | 422.5 | 435.5 | 413 | 988145 | 424.87492352 | DE |
| 4 | -4 | -0.954653937947 | 419 | 435.5 | 400 | 780670 | 420.5739146 | DE |
| 12 | 42.5 | 11.4093959732 | 372.5 | 435.5 | 363 | 812193 | 397.99657057 | DE |
| 26 | 6 | 1.46699266504 | 409 | 435.5 | 306 | 954712 | 373.51410692 | DE |
| 52 | 119 | 40.2027027027 | 296 | 435.5 | 294.5 | 932171 | 361.53551005 | DE |
| 156 | 89.5 | 27.4961597542 | 325.5 | 435.5 | 199.4 | 894452 | 287.09237125 | DE |
| 260 | 242.59999743 | 140.719253952 | 172.40000257 | 435.5 | 117.60000175 | 694316 | 288.14785986 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736530200 | 415 | -6 | -1.43 | 422.5 | 422.5 | 413 | 1076154 |
| 1736443800 | 421 | 1.5 | 0.36 | 420.5 | 422.5 | 419.5 | 813353 |
| 1736357400 | 419.5 | -6.5 | -1.53 | 425.5 | 425.5 | 419 | 1411479 |
| 1736271000 | 426 | -7.5 | -1.73 | 432 | 433 | 423 | 952106 |
| 1736184600 | 433.5 | 7.5 | 1.76 | 427.5 | 435.5 | 427.5 | 1024358 |
| 1735925400 | 426 | 3 | 0.71 | 422.5 | 426 | 419.5 | 739429 |
| 1735839000 | 423 | 4 | 0.95 | 417 | 423 | 417 | 555982 |
| 1735666200 | 419 | 2.5 | 0.60 | 415.5 | 419 | 415 | 135577 |
| 1735579800 | 416.5 | -2.5 | -0.60 | 420 | 420 | 413 | 388210 |
| 1735320600 | 419 | -2 | -0.48 | 421 | 424.5 | 415 | 515613 |
| 1735061400 | 421 | -1 | -0.24 | 422 | 423.5 | 421 | 160515 |
| 1734975000 | 422 | 7.5 | 1.81 | 414.5 | 422 | 413 | 532100 |
| 1734715800 | 414.5 | 1 | 0.24 | 413 | 414.5 | 400 | 1673161 |
| 1734629400 | 413.5 | -11.5 | -2.71 | 419.5 | 419.5 | 406.5 | 1494156 |
| 1734543000 | 425 | 3.5 | 0.83 | 423 | 426.5 | 420.5 | 985087 |
| 1734456600 | 421.5 | 3.5 | 0.84 | 421.5 | 422.5 | 416 | 663090 |
| 1734370200 | 418 | 3 | 0.72 | 418.5 | 420.5 | 415 | 592806 |
| 1734111000 | 415 | -0.5 | -0.12 | 419 | 420 | 415 | 634362 |
| 1734024600 | 415.5 | 0.5 | 0.12 | 415 | 418 | 413 | 371835 |
| 1733938200 | 415 | 3.5 | 0.85 | 410.5 | 415 | 409.5 | 668826 |
| 1733851800 | 411.5 | -1 | -0.24 | 416.5 | 416.5 | 411 | 506175 |
| 1733765400 | 412.5 | -3.5 | -0.84 | 413 | 418 | 411 | 854084 |
| 1733506200 | 416 | 2.5 | 0.60 | 414 | 416 | 411.5 | 459606 |
| 1733419800 | 413.5 | -2 | -0.48 | 412 | 417 | 411.5 | 610975 |
| 1733333400 | 415.5 | 10 | 2.47 | 407 | 415.5 | 407 | 832222 |
| 1733247000 | 405.5 | 3.5 | 0.87 | 405 | 405.5 | 400.5 | 2233775 |
| 1733160600 | 402 | 4.5 | 1.13 | 401 | 406 | 394.5 | 661421 |
| 1732901400 | 397.5 | -0.5 | -0.13 | 398 | 399.5 | 396 | 427781 |
| 1732815000 | 398 | 4 | 1.02 | 396 | 398 | 395 | 345740 |
| 1732728600 | 394 | -11 | -2.72 | 401 | 402 | 393 | 657184 |
| 1732642200 | 405 | 1 | 0.25 | 398 | 405 | 398 | 664705 |
| 1732555800 | 404 | 6 | 1.51 | 401 | 404.5 | 401 | 931444 |
| 1732296600 | 398 | 1 | 0.25 | 396.5 | 403 | 395.5 | 584881 |
| 1732210200 | 397 | 9.5 | 2.45 | 395 | 397 | 386.5 | 1309346 |
| 1732123800 | 387.5 | -2.5 | -0.64 | 394.5 | 395 | 387 | 654297 |
| 1732037400 | 390 | -2 | -0.51 | 390 | 391.5 | 388 | 471436 |
| 1731951000 | 392 | 7 | 1.82 | 386.5 | 392 | 384 | 1233792 |
| 1731691800 | 385 | -12.5 | -3.14 | 395 | 395.5 | 385 | 836939 |
| 1731605400 | 397.5 | -0.5 | -0.13 | 393.5 | 402.5 | 393.5 | 641507 |
| 1731519000 | 398 | 4.5 | 1.14 | 395.5 | 398 | 393.5 | 843397 |
| 1731432600 | 393.5 | 0.5 | 0.13 | 396 | 396.5 | 393 | 479912 |
| 1731346200 | 393 | 3 | 0.77 | 389.5 | 395.5 | 389 | 980218 |
| 1731087000 | 390 | 2 | 0.52 | 388.5 | 391 | 387.5 | 638529 |
| 1731000600 | 388 | 8.5 | 2.24 | 381 | 388 | 381 | 718156 |
| 1730914200 | 379.5 | 14.5 | 3.97 | 377.5 | 383 | 377.5 | 1464385 |
| 1730827800 | 365 | -2 | -0.54 | 372 | 372 | 364 | 586033 |
| 1730741400 | 367 | 1 | 0.27 | 364 | 368 | 363.5 | 607398 |
| 1730482200 | 366 | 2 | 0.55 | 364.5 | 366.5 | 364 | 447766 |
| 1730395800 | 364 | -11 | -2.93 | 375 | 375 | 363 | 682065 |
| 1730309400 | 375 | 1 | 0.27 | 376.5 | 379.5 | 374.5 | 1194981 |
| 1730223000 | 374 | -3 | -0.80 | 376.5 | 377.5 | 372.5 | 997060 |
| 1730136600 | 377 | -2 | -0.53 | 379 | 380.5 | 375 | 1833130 |
| 1729873800 | 379 | 9 | 2.43 | 368.5 | 379 | 368.5 | 1260466 |
| 1729787400 | 370 | 3 | 0.82 | 373.5 | 373.5 | 367 | 1265436 |
| 1729701000 | 367 | -2 | -0.54 | 367 | 371 | 367 | 799775 |
| 1729614600 | 369 | -1 | -0.27 | 372 | 372 | 368 | 856942 |
| 1729528200 | 370 | -3 | -0.80 | 372 | 372 | 367.5 | 1132313 |
| 1729269000 | 373 | 0.5 | 0.13 | 372.5 | 373.5 | 368 | 504997 |
| 1729182600 | 372.5 | 8 | 2.19 | 366 | 372.5 | 366 | 919652 |
| 1729096200 | 364.5 | 0 | 0.00 | 368 | 368.5 | 364 | 1284285 |
| 1729009800 | 364.5 | -10 | -2.67 | 377.5 | 377.5 | 361 | 923767 |
| 1728923400 | 374.5 | 2 | 0.54 | 374 | 378 | 372 | 1606265 |
| 1728664200 | 372.5 | 0.5 | 0.13 | 364 | 374 | 364 | 1106760 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
