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 | 3 | 1.02040816327 | 294 | 300 | 270.5 | 32957 | 277.04997967 | DE |
| 4 | -33.5 | -10.1361573374 | 330.5 | 334 | 270.5 | 53024 | 306.17790061 | DE |
| 12 | 70 | 30.8370044053 | 227 | 340 | 221 | 49501 | 291.26820621 | DE |
| 26 | 75.5 | 34.085778781 | 221.5 | 340 | 192.8 | 60107 | 241.98826454 | DE |
| 52 | 146.91102636 | 97.8826244174 | 150.08897364 | 340 | 139.64135408 | 137952 | 203.21542733 | DE |
| 156 | -551.13867607 | -64.9821416733 | 848.13867607 | 1067.06548538 | 139.64135408 | 1275293 | 816.94860523 | DE |
| 260 | -412.89045019 | -58.1625587553 | 709.89045019 | 1067.06548538 | 139.64135408 | 1426673 | 733.48139661 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739899800 | 276 | 1 | 0.36 | 279 | 279 | 274.5 | 15315 |
| 1739813400 | 275 | -9 | -3.17 | 274.5 | 280 | 270.5 | 102517 |
| 1739554200 | 284 | 4 | 1.43 | 277 | 284 | 276.5 | 17304 |
| 1739467800 | 280 | -1.5 | -0.53 | 281 | 286.5 | 276.5 | 17315 |
| 1739381400 | 281.5 | -4.5 | -1.57 | 294 | 294 | 279 | 12336 |
| 1739295000 | 286 | -2 | -0.69 | 290.5 | 293.5 | 286 | 26626 |
| 1739208600 | 288 | -2 | -0.69 | 294.5 | 295 | 288 | 35846 |
| 1738949400 | 290 | -22 | -7.05 | 304 | 315 | 287.5 | 105468 |
| 1738863000 | 312 | -2 | -0.64 | 317 | 317 | 306.5 | 24086 |
| 1738776600 | 314 | -5.5 | -1.72 | 319.5 | 319.5 | 314 | 17111 |
| 1738690200 | 319.5 | 5.5 | 1.75 | 315.5 | 319.5 | 310.5 | 10012 |
| 1738603800 | 314 | 4.5 | 1.45 | 310 | 317 | 305.5 | 323338 |
| 1738344600 | 309.5 | -4.5 | -1.43 | 318 | 318 | 305 | 78932 |
| 1738258200 | 314 | -4.5 | -1.41 | 318 | 318 | 307.5 | 25342 |
| 1738171800 | 318.5 | -8 | -2.45 | 326 | 326 | 317 | 57014 |
| 1738085400 | 326.5 | 7 | 2.19 | 313.5 | 326.5 | 313.5 | 37232 |
| 1737999000 | 319.5 | -6 | -1.84 | 320 | 320.5 | 316 | 34389 |
| 1737739800 | 325.5 | -3.5 | -1.06 | 320 | 334 | 320 | 80242 |
| 1737653400 | 329 | 3 | 0.92 | 326 | 331 | 319.5 | 12091 |
| 1737567000 | 326 | -5.5 | -1.66 | 330.5 | 330.5 | 320.5 | 27961 |
| 1737480600 | 331.5 | 6.5 | 2.00 | 326 | 332.5 | 323 | 25646 |
| 1737394200 | 325 | -5 | -1.52 | 321.5 | 325 | 320 | 17184 |
| 1737135000 | 330 | 5 | 1.54 | 330 | 340 | 326 | 71443 |
| 1737048600 | 325 | -2 | -0.61 | 316.5 | 325 | 316.5 | 20339 |
| 1736962200 | 327 | 2 | 0.62 | 320.5 | 329.5 | 319.5 | 50449 |
| 1736875800 | 325 | 3 | 0.93 | 329.5 | 330 | 310 | 19439 |
| 1736789400 | 322 | -8 | -2.42 | 330 | 330 | 318 | 24762 |
| 1736530200 | 330 | 12.5 | 3.94 | 320.5 | 330 | 319 | 45666 |
| 1736443800 | 317.5 | -1 | -0.31 | 319.5 | 319.5 | 309 | 48898 |
| 1736357400 | 318.5 | 3.5 | 1.11 | 319.5 | 320 | 313 | 49000 |
| 1736271000 | 315 | 3 | 0.96 | 313 | 320 | 310.5 | 73341 |
| 1736184600 | 312 | 3.5 | 1.13 | 308 | 313 | 306 | 35258 |
| 1735925400 | 308.5 | -2.5 | -0.80 | 310 | 317 | 300 | 38549 |
| 1735839000 | 311 | 18 | 6.14 | 302 | 311 | 300.5 | 75588 |
| 1735666200 | 293 | -3.5 | -1.18 | 298 | 298 | 293 | 16848 |
| 1735579800 | 296.5 | -3 | -1.00 | 304 | 304 | 294 | 15469 |
| 1735320600 | 299.5 | -5.5 | -1.80 | 300 | 307.5 | 294.5 | 47518 |
| 1735061400 | 305 | 9.5 | 3.21 | 292.5 | 305 | 289 | 19247 |
| 1734975000 | 295.5 | 16 | 5.72 | 284 | 295.5 | 284 | 33627 |
| 1734715800 | 279.5 | -6 | -2.10 | 284 | 285.5 | 275.5 | 98321 |
| 1734629400 | 285.5 | 0.5 | 0.18 | 275.5 | 285.5 | 275.5 | 27314 |
| 1734543000 | 285 | 5 | 1.79 | 280 | 285 | 275 | 52872 |
| 1734456600 | 280 | 0 | 0.00 | 281.5 | 282 | 275 | 38012 |
| 1734370200 | 280 | 8.5 | 3.13 | 271.5 | 285 | 271.5 | 88170 |
| 1734111000 | 271.5 | 10 | 3.82 | 262 | 271.5 | 256.5 | 121394 |
| 1734024600 | 261.5 | 8.5 | 3.36 | 242 | 261.5 | 242 | 56184 |
| 1733938200 | 253 | 13 | 5.42 | 244 | 253 | 235.5 | 55463 |
| 1733851800 | 240 | -9 | -3.61 | 242 | 252.5 | 239 | 129890 |
| 1733765400 | 249 | 9.5 | 3.97 | 234 | 249 | 234 | 87774 |
| 1733506200 | 239.5 | -0.5 | -0.21 | 234 | 240.5 | 234 | 36997 |
| 1733419800 | 240 | -6 | -2.44 | 240 | 243 | 238 | 38591 |
| 1733333400 | 246 | 0.5 | 0.20 | 240 | 247.5 | 237.5 | 50876 |
| 1733247000 | 245.5 | 1.5 | 0.61 | 238 | 245.5 | 236.5 | 23081 |
| 1733160600 | 244 | 7 | 2.95 | 238 | 244 | 236 | 27059 |
| 1732901400 | 237 | 12 | 5.33 | 227 | 237.5 | 227 | 58046 |
| 1732815000 | 225 | -7 | -3.02 | 225 | 228.5 | 221 | 23972 |
| 1732728600 | 232 | 2.5 | 1.09 | 227 | 233.5 | 225.5 | 18787 |
| 1732642200 | 229.5 | -6 | -2.55 | 234 | 234 | 229.5 | 46510 |
| 1732555800 | 235.5 | -4.5 | -1.88 | 243.5 | 243.5 | 231 | 54182 |
| 1732296600 | 240 | -3.5 | -1.44 | 244 | 244.5 | 238 | 91537 |
| 1732210200 | 243.5 | 14 | 6.10 | 230 | 243.5 | 228 | 32990 |
| 1732123800 | 229.5 | 8.5 | 3.85 | 220.5 | 231 | 216.5 | 130019 |
| 1732037400 | 221 | 6 | 2.79 | 217 | 221 | 215.5 | 26629 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
