News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 28 | 6.48148148148 | 432 | 468 | 422 | 368482 | 431.57703397 | DE |
| 4 | -129 | -21.9015280136 | 589 | 616 | 422 | 589012 | 502.94525082 | DE |
| 12 | -65 | -12.380952381 | 525 | 616 | 422 | 680230 | 526.17001207 | DE |
| 26 | 55 | 13.5802469136 | 405 | 616 | 335 | 608195 | 506.22608547 | DE |
| 52 | -85 | -15.5963302752 | 545 | 616 | 311.5 | 532306 | 485.74047336 | DE |
| 156 | -414 | -47.3684210526 | 874 | 1082.5 | 311.5 | 408352 | 614.12230551 | DE |
| 260 | 8 | 1.76991150442 | 452 | 1082.5 | 311.5 | 294732 | 611.09334555 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720197000 | 460 | 15 | 3.37 | 433.5 | 468 | 433.5 | 1054850 |
| 1720110600 | 445 | 11 | 2.53 | 434 | 445 | 432.5 | 49688 |
| 1720024200 | 434 | 9 | 2.12 | 426 | 437 | 426 | 834044 |
| 1719937800 | 425 | -3 | -0.70 | 428 | 428 | 422 | 113100 |
| 1719851400 | 428 | -2 | -0.47 | 432 | 436 | 426 | 305228 |
| 1719592200 | 430 | -4 | -0.92 | 432 | 433 | 430 | 540348 |
| 1719505800 | 434 | 3 | 0.70 | 431 | 438 | 431 | 321987 |
| 1719419400 | 431 | -2 | -0.46 | 432.5 | 432.5 | 430 | 462058 |
| 1719333000 | 433 | 1 | 0.23 | 431 | 433 | 431 | 228179 |
| 1719246600 | 432 | 2 | 0.47 | 434 | 434 | 431 | 76715 |
| 1718987400 | 430 | -3 | -0.69 | 434 | 435.5 | 430 | 433640 |
| 1718901000 | 433 | 0 | 0.00 | 434 | 434 | 433 | 139733 |
| 1718814600 | 433 | 2 | 0.46 | 436 | 437 | 433 | 115500 |
| 1718728200 | 431 | 1 | 0.23 | 428.5 | 436 | 428.5 | 524993 |
| 1718641800 | 430 | -5 | -1.15 | 433.5 | 437.5 | 428.5 | 752585 |
| 1718382600 | 435 | -27 | -5.84 | 462 | 464 | 431 | 1159417 |
| 1718296200 | 462 | -150 | -24.51 | 510.5 | 510.5 | 455 | 1177121 |
| 1718209800 | 612 | 0 | 0.00 | 611 | 612 | 605 | 2478809 |
| 1718123400 | 612 | 2 | 0.33 | 612 | 616 | 609 | 605879 |
| 1718037000 | 610 | 16 | 2.69 | 591 | 612 | 591 | 500718 |
| 1717777800 | 594 | 6 | 1.02 | 589 | 594 | 586 | 960490 |
| 1717691400 | 588 | 2 | 0.34 | 584 | 590 | 584 | 1010259 |
| 1717605000 | 586 | 2 | 0.34 | 584 | 586 | 582 | 238626 |
| 1717518600 | 584 | -2 | -0.34 | 586 | 590 | 582 | 1874590 |
| 1717432200 | 586 | 28 | 5.02 | 567 | 603 | 565 | 1212023 |
| 1717173000 | 558 | 4 | 0.72 | 555 | 565 | 554 | 451253 |
| 1717086600 | 554 | -12 | -2.12 | 565 | 565 | 554 | 436546 |
| 1717000200 | 566 | -4 | -0.70 | 573 | 573 | 565 | 864041 |
| 1716913800 | 570 | 0 | 0.00 | 571 | 573 | 567 | 977174 |
| 1716568200 | 570 | -10 | -1.72 | 575 | 578 | 565 | 344459 |
| 1716481800 | 580 | -2 | -0.34 | 582 | 584 | 573 | 595511 |
| 1716395400 | 582 | 48 | 8.99 | 550 | 585 | 550 | 2039347 |
| 1716309000 | 534 | -2 | -0.37 | 528 | 534 | 528 | 556463 |
| 1716222600 | 536 | 12 | 2.29 | 525 | 536 | 524 | 1689301 |
| 1715963400 | 524 | 0 | 0.00 | 525 | 527 | 524 | 475585 |
| 1715877000 | 524 | 0 | 0.00 | 531 | 531 | 524 | 1576802 |
| 1715790600 | 524 | -2 | -0.38 | 524 | 536 | 523 | 848843 |
| 1715704200 | 526 | 16 | 3.14 | 509 | 526 | 509 | 547162 |
| 1715617800 | 510 | 4 | 0.79 | 508 | 510 | 508 | 1090514 |
| 1715358600 | 506 | -2 | -0.39 | 508 | 510 | 506 | 283274 |
| 1715272200 | 508 | 0 | 0.00 | 508 | 508 | 508 | 1887309 |
| 1715185800 | 508 | 2 | 0.40 | 508 | 508 | 507 | 238987 |
| 1715099400 | 506 | -2 | -0.39 | 507 | 509 | 506 | 342407 |
| 1714753800 | 508 | 8 | 1.60 | 505 | 509 | 505 | 563531 |
| 1714667400 | 500 | 0 | 0.00 | 495 | 505 | 495 | 1971423 |
| 1714581000 | 500 | 10 | 2.04 | 493 | 500 | 493 | 1100874 |
| 1714494600 | 490 | 0 | 0.00 | 493 | 494 | 488 | 1050179 |
| 1714408200 | 490 | 0 | 0.00 | 498 | 499 | 487 | 897444 |
| 1714149000 | 490 | -15 | -2.97 | 506 | 506 | 490 | 227828 |
| 1714062600 | 505 | 1 | 0.20 | 508 | 508 | 504 | 90786 |
| 1713976200 | 504 | -4 | -0.79 | 509 | 510 | 504 | 75927 |
| 1713889800 | 508 | -2 | -0.39 | 512 | 512 | 503 | 238078 |
| 1713803400 | 510 | 4 | 0.79 | 507 | 512 | 507 | 154384 |
| 1713544200 | 506 | -10 | -1.94 | 512 | 513 | 506 | 148106 |
| 1713457800 | 516 | 4 | 0.78 | 515 | 516 | 515 | 375728 |
| 1713371400 | 512 | 0 | 0.00 | 520 | 520 | 512 | 591970 |
| 1713285000 | 512 | -16 | -3.03 | 525 | 526 | 512 | 162049 |
| 1713198600 | 528 | -8 | -1.49 | 530 | 535 | 527 | 205498 |
| 1712939400 | 536 | 8 | 1.52 | 525 | 537 | 525 | 238827 |
| 1712853000 | 528 | 4 | 0.76 | 523 | 528 | 523 | 76649 |
| 1712766600 | 524 | 10 | 1.95 | 515 | 524 | 515 | 728875 |
| 1712680200 | 514 | 2 | 0.39 | 511 | 515 | 502.5 | 318425 |
| 1712593800 | 512 | 0 | 0.00 | 514 | 515 | 511 | 943066 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
