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 | 304 | 292 | 104681 | 294.93996404 | DE |
| 4 | -3 | -1 | 300 | 304 | 290 | 53727 | 295.04440663 | DE |
| 12 | 1 | 0.337837837838 | 296 | 310 | 290 | 34984 | 295.88540956 | DE |
| 26 | 9 | 3.125 | 288 | 314 | 284 | 37845 | 297.46262106 | DE |
| 52 | -16 | -5.11182108626 | 313 | 316 | 278 | 28335 | 297.60228437 | DE |
| 156 | 12 | 4.21052631579 | 285 | 336 | 268 | 37083 | 293.96321648 | DE |
| 260 | -13 | -4.1935483871 | 310 | 336 | 214 | 35442 | 286.4445433 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726849800 | 304 | 6 | 2.01 | 304 | 304 | 304 | 23000 |
| 1726763400 | 298 | 4 | 1.36 | 298 | 298 | 298 | 0 |
| 1726677000 | 294 | 0 | 0.00 | 294 | 294 | 292 | 365196 |
| 1726590600 | 294 | -4 | -1.34 | 296 | 296 | 294 | 69712 |
| 1726504200 | 298 | 4 | 1.36 | 294 | 298 | 294 | 65495 |
| 1726245000 | 294 | 0 | 0.00 | 294 | 294 | 294 | 36620 |
| 1726158600 | 294 | 1 | 0.34 | 294 | 294 | 294 | 0 |
| 1726072200 | 293 | -5 | -1.68 | 296 | 296 | 293 | 11906 |
| 1725985800 | 298 | 6 | 2.05 | 294 | 298 | 294 | 2716 |
| 1725899400 | 292 | -1 | -0.34 | 302 | 302 | 292 | 8228 |
| 1725640200 | 293 | 1 | 0.34 | 290 | 293 | 290 | 30160 |
| 1725553800 | 292 | -2 | -0.68 | 294 | 294 | 292 | 64788 |
| 1725467400 | 294 | -2 | -0.68 | 294 | 294 | 294 | 66 |
| 1725381000 | 296 | -6 | -1.99 | 300 | 300 | 294 | 35838 |
| 1725294600 | 302 | 5 | 1.68 | 302 | 302 | 302 | 17097 |
| 1725035400 | 297 | 2 | 0.68 | 298 | 298 | 296 | 30319 |
| 1724949000 | 295 | -1 | -0.34 | 296 | 296 | 295 | 102608 |
| 1724862600 | 296 | -6 | -1.99 | 298 | 298 | 296 | 151192 |
| 1724776200 | 302 | -1 | -0.33 | 300 | 302 | 300 | 5875 |
| 1724430600 | 303 | 7 | 2.36 | 303 | 303 | 303 | 56721 |
| 1724344200 | 296 | -6 | -1.99 | 298 | 298 | 296 | 12020 |
| 1724257800 | 302 | -1 | -0.33 | 300 | 302 | 300 | 5201 |
| 1724171400 | 303 | 3 | 1.00 | 303 | 303 | 303 | 0 |
| 1724085000 | 300 | -6 | -1.96 | 300 | 300 | 300 | 6846 |
| 1723825800 | 306 | 1 | 0.33 | 304 | 308 | 302 | 41413 |
| 1723739400 | 305 | 2 | 0.66 | 302 | 305 | 302 | 19989 |
| 1723653000 | 303 | -2 | -0.66 | 308 | 308 | 303 | 7521 |
| 1723566600 | 305 | 1 | 0.33 | 306 | 306 | 300 | 13306 |
| 1723480200 | 304 | 2 | 0.66 | 304 | 306 | 304 | 18845 |
| 1723221000 | 302 | 0 | 0.00 | 304 | 308 | 302 | 29249 |
| 1723134600 | 302 | 2 | 0.67 | 306 | 308 | 300 | 9728 |
| 1723048200 | 300 | -1 | -0.33 | 302 | 302 | 300 | 23951 |
| 1722961800 | 301 | 0 | 0.00 | 308 | 310 | 301 | 38152 |
| 1722875400 | 301 | 7 | 2.38 | 290 | 302 | 290 | 45130 |
| 1722616200 | 294 | -2 | -0.68 | 294 | 294 | 294 | 7708 |
| 1722529800 | 296 | 4 | 1.37 | 296 | 296 | 296 | 5831 |
| 1722443400 | 292 | -2 | -0.68 | 296 | 296 | 292 | 8537 |
| 1722357000 | 294 | 2 | 0.68 | 294 | 294 | 294 | 24182 |
| 1722270600 | 292 | -3 | -1.02 | 292 | 292 | 292 | 0 |
| 1722011400 | 295 | 2 | 0.68 | 294 | 295 | 294 | 1387 |
| 1721925000 | 293 | 2 | 0.69 | 290 | 293 | 290 | 15571 |
| 1721838600 | 291 | -1 | -0.34 | 290 | 291 | 290 | 76753 |
| 1721752200 | 292 | 2 | 0.69 | 292 | 292 | 292 | 114511 |
| 1721665800 | 290 | -2 | -0.68 | 290 | 290 | 290 | 36106 |
| 1721406600 | 292 | -2 | -0.68 | 292 | 292 | 292 | 25647 |
| 1721320200 | 294 | 0 | 0.00 | 292 | 296 | 292 | 99908 |
| 1721233800 | 294 | 0 | 0.00 | 296 | 296 | 294 | 5551 |
| 1721147400 | 294 | 0 | 0.00 | 292 | 296 | 292 | 38654 |
| 1721061000 | 294 | 0 | 0.00 | 296 | 296 | 294 | 28004 |
| 1720801800 | 294 | 4 | 1.38 | 290 | 296 | 290 | 34747 |
| 1720715400 | 290 | -3 | -1.02 | 294 | 294 | 290 | 48628 |
| 1720629000 | 293 | -5 | -1.68 | 296 | 296 | 293 | 10947 |
| 1720542600 | 298 | -4 | -1.32 | 300 | 300 | 298 | 11830 |
| 1720456200 | 302 | -1 | -0.33 | 306 | 306 | 302 | 1327 |
| 1720197000 | 303 | 1 | 0.33 | 304 | 304 | 303 | 9220 |
| 1720110600 | 302 | 0 | 0.00 | 302 | 304 | 302 | 19307 |
| 1720024200 | 302 | 4 | 1.34 | 298 | 304 | 298 | 49436 |
| 1719937800 | 298 | -2 | -0.67 | 298 | 298 | 298 | 4350 |
| 1719851400 | 300 | 4 | 1.35 | 296 | 300 | 296 | 37034 |
| 1719592200 | 296 | 4 | 1.37 | 296 | 296 | 296 | 25865 |
| 1719505800 | 292 | -5 | -1.68 | 298 | 298 | 292 | 10582 |
| 1719419400 | 297 | 3 | 1.02 | 298 | 298 | 297 | 1876 |
| 1719333000 | 294 | -4 | -1.34 | 290 | 294 | 290 | 1986 |
| 1719246600 | 298 | 0 | 0.00 | 294 | 298 | 294 | 3757 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
