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 | -0.631578947368 | 475 | 491 | 461 | 35219 | 476.73370624 | DE |
| 4 | -76 | -13.8686131387 | 548 | 562 | 459 | 67600 | 526.31061967 | DE |
| 12 | -60 | -11.2781954887 | 532 | 590 | 459 | 67623 | 544.68365263 | DE |
| 26 | -120 | -20.2702702703 | 592 | 680 | 450 | 76884 | 554.03751192 | DE |
| 52 | -138 | -22.6229508197 | 610 | 680 | 450 | 59514 | 551.30151826 | DE |
| 156 | -943 | -66.6431095406 | 1415 | 1550 | 388 | 51264 | 622.84904675 | DE |
| 260 | -623 | -56.8949771689 | 1095 | 1550 | 388 | 41088 | 759.55849535 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720197000 | 472 | -8 | -1.67 | 482 | 491 | 470 | 34082 |
| 1720110600 | 480 | 0 | 0.00 | 482 | 485 | 480 | 37972 |
| 1720024200 | 480 | 4 | 0.84 | 471 | 480 | 470 | 68536 |
| 1719937800 | 476 | 10 | 2.15 | 476 | 476 | 469 | 19685 |
| 1719851400 | 466 | -10 | -2.10 | 476 | 481 | 466 | 29683 |
| 1719592200 | 476 | 17 | 3.70 | 475 | 488 | 461 | 20219 |
| 1719505800 | 459 | -28 | -5.75 | 487 | 487 | 459 | 28073 |
| 1719419400 | 487 | -15 | -2.99 | 500 | 500 | 487 | 18602 |
| 1719333000 | 502 | 7 | 1.41 | 491 | 512 | 490 | 9559 |
| 1719246600 | 495 | -19 | -3.70 | 522 | 522 | 495 | 19720 |
| 1718987400 | 514 | 24 | 4.90 | 490 | 514 | 490 | 117660 |
| 1718901000 | 490 | -26 | -5.04 | 508 | 510 | 490 | 50361 |
| 1718814600 | 516 | -10 | -1.90 | 520 | 526 | 516 | 24732 |
| 1718728200 | 526 | 0 | 0.00 | 528 | 530 | 522 | 30602 |
| 1718641800 | 526 | -4 | -0.75 | 540 | 546 | 526 | 33674 |
| 1718382600 | 530 | -10 | -1.85 | 540 | 540 | 530 | 48924 |
| 1718296200 | 540 | 2 | 0.37 | 538 | 546 | 538 | 34927 |
| 1718209800 | 538 | 8 | 1.51 | 536 | 546 | 534 | 350705 |
| 1718123400 | 530 | -26 | -4.68 | 542 | 562 | 530 | 12480 |
| 1718037000 | 556 | 8 | 1.46 | 552 | 556 | 544 | 295312 |
| 1717777800 | 548 | -6 | -1.08 | 548 | 560 | 548 | 100565 |
| 1717691400 | 554 | 12 | 2.21 | 542 | 560 | 530 | 609184 |
| 1717605000 | 542 | 2 | 0.37 | 540 | 542 | 540 | 117048 |
| 1717518600 | 540 | -34 | -5.92 | 576 | 576 | 520 | 192648 |
| 1717432200 | 574 | 10 | 1.77 | 562 | 588 | 560 | 16127 |
| 1717173000 | 564 | -16 | -2.76 | 564 | 564 | 564 | 5677 |
| 1717086600 | 580 | 20 | 3.57 | 578 | 580 | 578 | 8415 |
| 1717000200 | 560 | -8 | -1.41 | 572 | 572 | 560 | 20146 |
| 1716913800 | 568 | -22 | -3.73 | 568 | 580 | 568 | 33937 |
| 1716568200 | 590 | 10 | 1.72 | 588 | 590 | 588 | 10459 |
| 1716481800 | 580 | 0 | 0.00 | 588 | 588 | 562 | 33967 |
| 1716395400 | 580 | 0 | 0.00 | 588 | 588 | 580 | 19324 |
| 1716309000 | 580 | -4 | -0.68 | 562 | 580 | 560 | 63755 |
| 1716222600 | 584 | 26 | 4.66 | 556 | 584 | 556 | 107484 |
| 1715963400 | 558 | -2 | -0.36 | 558 | 558 | 558 | 33299 |
| 1715877000 | 560 | -2 | -0.36 | 560 | 560 | 560 | 27755 |
| 1715790600 | 562 | 0 | 0.00 | 562 | 578 | 562 | 13486 |
| 1715704200 | 562 | -2 | -0.35 | 562 | 572 | 560 | 21879 |
| 1715617800 | 564 | 0 | 0.00 | 570 | 570 | 560 | 16274 |
| 1715358600 | 564 | 4 | 0.71 | 560 | 568 | 560 | 58569 |
| 1715272200 | 560 | -2 | -0.36 | 548 | 562 | 548 | 41000 |
| 1715185800 | 562 | 12 | 2.18 | 560 | 562 | 550 | 31265 |
| 1715099400 | 550 | -10 | -1.79 | 568 | 568 | 550 | 37339 |
| 1714753800 | 560 | 10 | 1.82 | 568 | 568 | 550 | 16066 |
| 1714667400 | 550 | -12 | -2.14 | 568 | 568 | 548 | 26358 |
| 1714581000 | 562 | 12 | 2.18 | 568 | 568 | 558 | 32091 |
| 1714494600 | 550 | -6 | -1.08 | 552 | 564 | 550 | 77701 |
| 1714408200 | 556 | 6 | 1.09 | 530 | 560 | 530 | 41549 |
| 1714149000 | 550 | -8 | -1.43 | 540 | 556 | 530 | 46953 |
| 1714062600 | 558 | 8 | 1.45 | 550 | 562 | 550 | 11954 |
| 1713976200 | 550 | -12 | -2.14 | 574 | 574 | 550 | 484550 |
| 1713889800 | 562 | 14 | 2.55 | 558 | 564 | 558 | 29283 |
| 1713803400 | 548 | 4 | 0.74 | 552 | 558 | 544 | 48672 |
| 1713544200 | 544 | 0 | 0.00 | 556 | 556 | 540 | 92120 |
| 1713457800 | 544 | -6 | -1.09 | 542 | 550 | 540 | 56083 |
| 1713371400 | 550 | 6 | 1.10 | 532 | 550 | 532 | 15659 |
| 1713285000 | 544 | 4 | 0.74 | 540 | 544 | 536 | 37752 |
| 1713198600 | 540 | 0 | 0.00 | 552 | 552 | 540 | 10227 |
| 1712939400 | 540 | -2 | -0.37 | 532 | 550 | 532 | 24114 |
| 1712853000 | 542 | 12 | 2.26 | 560 | 560 | 534 | 15844 |
| 1712766600 | 530 | 0 | 0.00 | 538 | 538 | 528 | 25457 |
| 1712680200 | 530 | -12 | -2.21 | 558 | 558 | 530 | 28513 |
| 1712593800 | 542 | -12 | -2.17 | 544 | 546 | 542 | 28300 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
