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 | 19.5 | 5.70175438596 | 342 | 373 | 342 | 400459 | 362.34967507 | DE |
| 4 | -16.5 | -4.36507936508 | 378 | 390 | 342 | 577658 | 361.58916996 | DE |
| 12 | -129 | -26.2996941896 | 490.5 | 499.5 | 342 | 789220 | 404.88074703 | DE |
| 26 | -127 | -25.9979529171 | 488.5 | 518 | 342 | 630155 | 435.78765085 | DE |
| 52 | -30.5 | -7.7806122449 | 392 | 518 | 342 | 548797 | 435.52591111 | DE |
| 156 | -219.5 | -37.7796901893 | 581 | 598 | 244 | 589861 | 374.65301909 | DE |
| 260 | -169 | -31.8567389255 | 530.5 | 805 | 244 | 534179 | 433.01310452 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737135000 | 365.5 | -2.5 | -0.68 | 364.5 | 373 | 364 | 508189 |
| 1737048600 | 368 | -1 | -0.27 | 361.5 | 371 | 361 | 242474 |
| 1736962200 | 369 | 20 | 5.73 | 354 | 370.5 | 354 | 711904 |
| 1736875800 | 349 | 1.5 | 0.43 | 349.5 | 352.5 | 348 | 206260 |
| 1736789400 | 347.5 | -1.5 | -0.43 | 342 | 351 | 342 | 333469 |
| 1736530200 | 349 | -6 | -1.69 | 358 | 361 | 349 | 754940 |
| 1736443800 | 355 | -0.5 | -0.14 | 355 | 356 | 347.5 | 1277384 |
| 1736357400 | 355.5 | -9 | -2.47 | 366.5 | 367.5 | 355 | 3400440 |
| 1736271000 | 364.5 | -16.5 | -4.33 | 378 | 379 | 364.5 | 711737 |
| 1736184600 | 381 | 2 | 0.53 | 378.5 | 387 | 378.5 | 167646 |
| 1735925400 | 379 | 0 | 0.00 | 379.5 | 385 | 378 | 159367 |
| 1735839000 | 379 | -10.5 | -2.70 | 389 | 389 | 379 | 270362 |
| 1735666200 | 389.5 | 6.5 | 1.70 | 381 | 390 | 380.5 | 71585 |
| 1735579800 | 383 | -2 | -0.52 | 378 | 385 | 378 | 475599 |
| 1735320600 | 385 | 0.5 | 0.13 | 383.5 | 386.5 | 383 | 318630 |
| 1735061400 | 384.5 | 1 | 0.26 | 385.5 | 388 | 384.5 | 50112 |
| 1734975000 | 383.5 | -1.5 | -0.39 | 378 | 384.5 | 378 | 160093 |
| 1734715800 | 385 | -1.5 | -0.39 | 384 | 387.5 | 382 | 1048677 |
| 1734629400 | 386.5 | -5 | -1.28 | 395 | 395 | 382 | 1011297 |
| 1734543000 | 391.5 | 4.5 | 1.16 | 388.5 | 396 | 386 | 2120335 |
| 1734456600 | 387 | -12.5 | -3.13 | 409 | 409 | 385.5 | 657533 |
| 1734370200 | 399.5 | -1.5 | -0.37 | 391.5 | 402 | 391.5 | 1161207 |
| 1734111000 | 401 | -0.5 | -0.12 | 401.5 | 403 | 398.5 | 859401 |
| 1734024600 | 401.5 | -2 | -0.50 | 400 | 404.5 | 399.5 | 395720 |
| 1733938200 | 403.5 | 1 | 0.25 | 400 | 408 | 400 | 995255 |
| 1733851800 | 402.5 | -6 | -1.47 | 410.5 | 410.5 | 401 | 868174 |
| 1733765400 | 408.5 | 0 | 0.00 | 401 | 412.5 | 401 | 143574 |
| 1733506200 | 408.5 | -0.5 | -0.12 | 409 | 410.5 | 404.5 | 283508 |
| 1733419800 | 409 | -2 | -0.49 | 403.5 | 415 | 403.5 | 462004 |
| 1733333400 | 411 | 4.5 | 1.11 | 411.5 | 412.5 | 404 | 478282 |
| 1733247000 | 406.5 | 5.5 | 1.37 | 411 | 411 | 400 | 982905 |
| 1733160600 | 401 | -4.5 | -1.11 | 415 | 415 | 399.5 | 851273 |
| 1732901400 | 405.5 | 0 | 0.00 | 401 | 407 | 401 | 296423 |
| 1732815000 | 405.5 | 1 | 0.25 | 415 | 415 | 402 | 668932 |
| 1732728600 | 404.5 | 2 | 0.50 | 411.5 | 411.5 | 401 | 566298 |
| 1732642200 | 402.5 | -3.5 | -0.86 | 416.5 | 416.5 | 401 | 265656 |
| 1732555800 | 406 | -2.5 | -0.61 | 413.5 | 413.5 | 401 | 2557050 |
| 1732296600 | 408.5 | 10 | 2.51 | 385.5 | 408.5 | 385.5 | 1498082 |
| 1732210200 | 398.5 | 10.5 | 2.71 | 395.5 | 398.5 | 387 | 1069076 |
| 1732123800 | 388 | -23 | -5.60 | 412.5 | 414 | 385 | 490069 |
| 1732037400 | 411 | -8 | -1.91 | 408.5 | 427 | 403 | 3788938 |
| 1731951000 | 419 | -13 | -3.01 | 429.5 | 432.5 | 418 | 715159 |
| 1731691800 | 432 | -0.5 | -0.12 | 441.5 | 441.5 | 430.5 | 205492 |
| 1731605400 | 432.5 | 6.5 | 1.53 | 426 | 432.5 | 422.5 | 256692 |
| 1731519000 | 426 | -5 | -1.16 | 440 | 440 | 422 | 511263 |
| 1731432600 | 431 | -9 | -2.05 | 439 | 440 | 429.5 | 588312 |
| 1731346200 | 440 | 7.5 | 1.73 | 437.5 | 448 | 436.5 | 2337809 |
| 1731087000 | 432.5 | -17.5 | -3.89 | 443.5 | 452 | 432.5 | 1529561 |
| 1731000600 | 450 | -5.5 | -1.21 | 444.5 | 457.5 | 444.5 | 915170 |
| 1730914200 | 455.5 | -3 | -0.65 | 469.5 | 475 | 455.5 | 216740 |
| 1730827800 | 458.5 | -7 | -1.50 | 464.5 | 471 | 458.5 | 421150 |
| 1730741400 | 465.5 | -4.5 | -0.96 | 468 | 476 | 465.5 | 181125 |
| 1730482200 | 470 | 1 | 0.21 | 479 | 479 | 467.5 | 391818 |
| 1730395800 | 469 | -17.5 | -3.60 | 485 | 485.5 | 462 | 624242 |
| 1730309400 | 486.5 | -4 | -0.82 | 479.5 | 499.5 | 479.5 | 1694408 |
| 1730223000 | 490.5 | -1 | -0.20 | 491.5 | 492.5 | 481 | 216692 |
| 1730136600 | 491.5 | 3.5 | 0.72 | 490.5 | 493.5 | 487 | 131188 |
| 1729873800 | 488 | 3.5 | 0.72 | 478.5 | 491 | 478.5 | 133094 |
| 1729787400 | 484.5 | -13.5 | -2.71 | 487.5 | 497 | 484.5 | 307833 |
| 1729701000 | 498 | -4 | -0.80 | 499 | 501 | 490.5 | 716220 |
| 1729614600 | 502 | 8 | 1.62 | 481 | 504 | 481 | 295107 |
| 1729528200 | 494 | -17 | -3.33 | 499 | 510 | 491 | 779287 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
