News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -11 | -3.33333333333 | 330 | 339 | 313 | 435478 | 327.12991879 | DE |
| 4 | -83.5 | -20.7453416149 | 402.5 | 402.5 | 313 | 478905 | 348.42189089 | DE |
| 12 | -67 | -17.3575129534 | 386 | 414 | 313 | 548236 | 372.3027971 | DE |
| 26 | -32 | -9.11680911681 | 351 | 414 | 313 | 448428 | 371.95622744 | DE |
| 52 | 14 | 4.59016393443 | 305 | 414 | 263.4 | 412150 | 343.82444482 | DE |
| 156 | -209.5 | -39.6404919584 | 528.5 | 550 | 204 | 523320 | 309.1165848 | DE |
| 260 | -120.5 | -27.417519909 | 439.5 | 609.5 | 204 | 557857 | 396.28276918 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736530200 | 319 | -11.5 | -3.48 | 321 | 328.5 | 319 | 458725 |
| 1736443800 | 330.5 | 11 | 3.44 | 326 | 331 | 313 | 971730 |
| 1736357400 | 319.5 | -5.5 | -1.69 | 317.5 | 326.5 | 317.5 | 479622 |
| 1736271000 | 325 | -3 | -0.91 | 326.5 | 331.5 | 323 | 296035 |
| 1736184600 | 328 | -3.5 | -1.06 | 339 | 339 | 325.5 | 246844 |
| 1735925400 | 331.5 | 0.5 | 0.15 | 330 | 334 | 327 | 183160 |
| 1735839000 | 331 | -14.5 | -4.20 | 351 | 351 | 330.5 | 189098 |
| 1735666200 | 345.5 | 0 | 0.00 | 341.5 | 348.5 | 341.5 | 69833 |
| 1735579800 | 345.5 | -2 | -0.58 | 354 | 354 | 341.5 | 112592 |
| 1735320600 | 347.5 | -5.5 | -1.56 | 345.5 | 352.5 | 345 | 133551 |
| 1735061400 | 353 | 5.5 | 1.58 | 351.5 | 354.5 | 346 | 74650 |
| 1734975000 | 347.5 | -1.5 | -0.43 | 341.5 | 347.5 | 340.5 | 266037 |
| 1734715800 | 349 | -3 | -0.85 | 341.5 | 350.5 | 341.5 | 985132 |
| 1734629400 | 352 | 11.5 | 3.38 | 351 | 352 | 335 | 819031 |
| 1734543000 | 340.5 | -49.5 | -12.69 | 380.5 | 383.5 | 338 | 1858814 |
| 1734456600 | 390 | -1 | -0.26 | 390.5 | 392 | 387.5 | 398649 |
| 1734370200 | 391 | 1 | 0.26 | 383 | 395 | 383 | 933140 |
| 1734111000 | 390 | -1 | -0.26 | 402.5 | 402.5 | 389 | 123475 |
| 1734024600 | 391 | -7.5 | -1.88 | 400.5 | 405 | 391 | 272194 |
| 1733938200 | 398.5 | 0.5 | 0.13 | 390.5 | 406.5 | 390.5 | 641106 |
| 1733851800 | 398 | -1 | -0.25 | 399.5 | 400 | 390 | 142043 |
| 1733765400 | 399 | 4.5 | 1.14 | 402 | 402 | 393 | 258268 |
| 1733506200 | 394.5 | -2 | -0.50 | 387 | 400.5 | 380.5 | 197126 |
| 1733419800 | 396.5 | -3.5 | -0.88 | 399 | 401 | 394 | 176222 |
| 1733333400 | 400 | 7.5 | 1.91 | 388 | 403.5 | 388 | 225099 |
| 1733247000 | 392.5 | 7 | 1.82 | 384.5 | 392.5 | 384 | 210825 |
| 1733160600 | 385.5 | -8.5 | -2.16 | 400 | 414 | 385.5 | 466044 |
| 1732901400 | 394 | 1 | 0.25 | 394.5 | 396 | 388.5 | 625656 |
| 1732815000 | 393 | 8.5 | 2.21 | 385 | 393 | 385 | 359779 |
| 1732728600 | 384.5 | 3 | 0.79 | 383.5 | 390.5 | 382.5 | 338754 |
| 1732642200 | 381.5 | -12 | -3.05 | 394.5 | 394.5 | 381.5 | 201329 |
| 1732555800 | 393.5 | 8.5 | 2.21 | 385 | 393.5 | 383.5 | 1098555 |
| 1732296600 | 385 | 0.5 | 0.13 | 390.5 | 390.5 | 383.5 | 1288806 |
| 1732210200 | 384.5 | 7.5 | 1.99 | 383.5 | 384.5 | 374 | 1374394 |
| 1732123800 | 377 | -3 | -0.79 | 380 | 381 | 371.5 | 471570 |
| 1732037400 | 380 | 0.5 | 0.13 | 385 | 385 | 374 | 550374 |
| 1731951000 | 379.5 | 1 | 0.26 | 388 | 388 | 373.5 | 399891 |
| 1731691800 | 378.5 | -1 | -0.26 | 388 | 388 | 375.5 | 230653 |
| 1731605400 | 379.5 | 1 | 0.26 | 369.5 | 381.5 | 369.5 | 423774 |
| 1731519000 | 378.5 | -1.5 | -0.39 | 370 | 381.5 | 370 | 486572 |
| 1731432600 | 380 | -7 | -1.81 | 382 | 383 | 378.5 | 170780 |
| 1731346200 | 387 | 9.5 | 2.52 | 381 | 387.5 | 381 | 455607 |
| 1731087000 | 377.5 | 4.5 | 1.21 | 380.5 | 380.5 | 368.5 | 771184 |
| 1731000600 | 373 | 4 | 1.08 | 378.5 | 378.5 | 368 | 455938 |
| 1730914200 | 369 | 7 | 1.93 | 370 | 371 | 361.5 | 450976 |
| 1730827800 | 362 | -6.5 | -1.76 | 362.5 | 370.5 | 359.5 | 329909 |
| 1730741400 | 368.5 | -1 | -0.27 | 363 | 373 | 363 | 305860 |
| 1730482200 | 369.5 | 1.5 | 0.41 | 368.5 | 373 | 367 | 225348 |
| 1730395800 | 368 | -5 | -1.34 | 377 | 377 | 364 | 416494 |
| 1730309400 | 373 | 2 | 0.54 | 378 | 380 | 368.5 | 1500072 |
| 1730223000 | 371 | -6 | -1.59 | 378.5 | 378.5 | 368 | 1364198 |
| 1730136600 | 377 | -1 | -0.26 | 379 | 381.5 | 375.5 | 613815 |
| 1729873800 | 378 | -0.5 | -0.13 | 379 | 382 | 375 | 351215 |
| 1729787400 | 378.5 | 3.5 | 0.93 | 377 | 379 | 373 | 3137800 |
| 1729701000 | 375 | -2.5 | -0.66 | 377.5 | 383.5 | 374.5 | 429661 |
| 1729614600 | 377.5 | 0 | 0.00 | 375 | 379.5 | 373 | 670193 |
| 1729528200 | 377.5 | 1.5 | 0.40 | 385 | 385 | 373 | 396772 |
| 1729269000 | 376 | -7 | -1.83 | 386 | 386 | 375 | 623220 |
| 1729182600 | 383 | 2.5 | 0.66 | 381 | 387.5 | 379.5 | 711319 |
| 1729096200 | 380.5 | 2.5 | 0.66 | 388 | 388 | 375.5 | 623087 |
| 1729009800 | 378 | 17.5 | 4.85 | 363 | 387 | 363 | 1429168 |
| 1728923400 | 360.5 | 2 | 0.56 | 358.5 | 362.5 | 355.5 | 256395 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
