News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 16 | 5.73476702509 | 279 | 304 | 276 | 617092 | 298.08773735 | DE |
| 4 | 22 | 8.05860805861 | 273 | 304 | 248 | 304635 | 282.91402385 | DE |
| 12 | 38 | 14.7859922179 | 257 | 304 | 248 | 191121 | 283.10077422 | DE |
| 26 | 78 | 35.9447004608 | 217 | 304 | 217 | 202417 | 268.17453749 | DE |
| 52 | 143.5 | 94.7194719472 | 151.5 | 304 | 145 | 192432 | 227.19846067 | DE |
| 156 | 126.5 | 75.0741839763 | 168.5 | 304 | 88.5 | 125194 | 181.99415126 | DE |
| 260 | 172 | 139.837398374 | 123 | 304 | 69.5 | 96443 | 167.95898927 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739208600 | 295 | -7 | -2.32 | 302 | 304 | 295 | 181968 |
| 1738949400 | 302 | 1 | 0.33 | 301 | 303 | 300 | 584120 |
| 1738863000 | 301 | 9 | 3.08 | 292 | 303 | 292 | 1762484 |
| 1738776600 | 292 | 6 | 2.10 | 286 | 292 | 286 | 252173 |
| 1738690200 | 286 | 0 | 0.00 | 286 | 286 | 284 | 159271 |
| 1738603800 | 286 | 2 | 0.70 | 279 | 286 | 276 | 327411 |
| 1738344600 | 284 | 9 | 3.27 | 275 | 284 | 274 | 223257 |
| 1738258200 | 275 | 4 | 1.48 | 271 | 275 | 270 | 425906 |
| 1738171800 | 271 | 9 | 3.44 | 262 | 271 | 262 | 192130 |
| 1738085400 | 262 | 10 | 3.97 | 255 | 262 | 253 | 160103 |
| 1737999000 | 252 | -13 | -4.91 | 265 | 266 | 248 | 427919 |
| 1737739800 | 265 | 0 | 0.00 | 264 | 266 | 263 | 113446 |
| 1737653400 | 265 | -2 | -0.75 | 268 | 273 | 265 | 191057 |
| 1737567000 | 267 | 3 | 1.14 | 271 | 292 | 266 | 812161 |
| 1737480600 | 264 | -10 | -3.65 | 274 | 274 | 264 | 95041 |
| 1737394200 | 274 | -2 | -0.72 | 276 | 276 | 274 | 19343 |
| 1737135000 | 276 | 0 | 0.00 | 276 | 276 | 276 | 40702 |
| 1737048600 | 276 | -2 | -0.72 | 278 | 278 | 276 | 51909 |
| 1736962200 | 278 | 16 | 6.11 | 263 | 278 | 263 | 92747 |
| 1736875800 | 262 | 0 | 0.00 | 265 | 265 | 262 | 77710 |
| 1736789400 | 262 | -10 | -3.68 | 273 | 273 | 262 | 83800 |
| 1736530200 | 272 | -2 | -0.73 | 274 | 278 | 272 | 69131 |
| 1736443800 | 274 | -4 | -1.44 | 278 | 278 | 271 | 85889 |
| 1736357400 | 278 | -11 | -3.81 | 289 | 289 | 278 | 98445 |
| 1736271000 | 289 | 1 | 0.35 | 288 | 289 | 288 | 73785 |
| 1736184600 | 288 | -4 | -1.37 | 292 | 297 | 288 | 139135 |
| 1735925400 | 292 | 11 | 3.91 | 282 | 292 | 282 | 127044 |
| 1735839000 | 281 | 2 | 0.72 | 279 | 281 | 279 | 70667 |
| 1735666200 | 279 | 4 | 1.45 | 275 | 279 | 275 | 217821 |
| 1735579800 | 275 | -1 | -0.36 | 276 | 276 | 275 | 31740 |
| 1735320600 | 276 | -5 | -1.78 | 281 | 281 | 275 | 47127 |
| 1735061400 | 281 | 5 | 1.81 | 276 | 281 | 276 | 110519 |
| 1734975000 | 276 | 1 | 0.36 | 276 | 276 | 276 | 156914 |
| 1734715800 | 275 | 9 | 3.38 | 273 | 275 | 273 | 148319 |
| 1734629400 | 266 | -19 | -6.67 | 284 | 284 | 266 | 156231 |
| 1734543000 | 285 | -9 | -3.06 | 294 | 294 | 282 | 137494 |
| 1734456600 | 294 | -6 | -2.00 | 298 | 298 | 294 | 192783 |
| 1734370200 | 300 | 4 | 1.35 | 297 | 300 | 296 | 59635 |
| 1734111000 | 296 | 0 | 0.00 | 295 | 297 | 295 | 139816 |
| 1734024600 | 296 | 1 | 0.34 | 295 | 296 | 295 | 78137 |
| 1733938200 | 295 | -5 | -1.67 | 300 | 302 | 295 | 115616 |
| 1733851800 | 300 | 4 | 1.35 | 299 | 300 | 298 | 82761 |
| 1733765400 | 296 | -4 | -1.33 | 298 | 300 | 296 | 150998 |
| 1733506200 | 300 | 14 | 4.90 | 287 | 303 | 287 | 858372 |
| 1733419800 | 286 | 4 | 1.42 | 280 | 293 | 280 | 167871 |
| 1733333400 | 282 | 14 | 5.22 | 268 | 282 | 268 | 262414 |
| 1733247000 | 268 | 1 | 0.37 | 267 | 268 | 267 | 58282 |
| 1733160600 | 267 | -3 | -1.11 | 267 | 267 | 267 | 21190 |
| 1732901400 | 270 | 3 | 1.12 | 267 | 270 | 267 | 66907 |
| 1732815000 | 267 | 4 | 1.52 | 263 | 268 | 263 | 141245 |
| 1732728600 | 263 | 9 | 3.54 | 254 | 264 | 254 | 104130 |
| 1732642200 | 254 | 2 | 0.79 | 252 | 255 | 252 | 49587 |
| 1732555800 | 252 | -6 | -2.33 | 262 | 262 | 252 | 59099 |
| 1732296600 | 258 | -4 | -1.53 | 262 | 262 | 258 | 141699 |
| 1732210200 | 262 | -10 | -3.68 | 268 | 268 | 262 | 28703 |
| 1732123800 | 272 | 0 | 0.00 | 272 | 273 | 268 | 56823 |
| 1732037400 | 272 | 0 | 0.00 | 272 | 283 | 272 | 148661 |
| 1731951000 | 272 | 15 | 5.84 | 257 | 275 | 257 | 146227 |
| 1731691800 | 257 | -3 | -1.15 | 257 | 257 | 257 | 54024 |
| 1731605400 | 260 | 4 | 1.56 | 256 | 260 | 248 | 152478 |
| 1731519000 | 256 | 2 | 0.79 | 254 | 256 | 251 | 888223 |
| 1731432600 | 254 | -14 | -5.22 | 264 | 264 | 254 | 117160 |
| 1731346200 | 268 | 0 | 0.00 | 268 | 270 | 264 | 100749 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
