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 | -5.5 | -0.8 | 687.5 | 693 | 669.5 | 824254 | 680.81350818 | DE |
| 4 | -40.5 | -5.60553633218 | 722.5 | 739.5 | 669.5 | 598741 | 703.84006854 | DE |
| 12 | -128 | -15.8024691358 | 810 | 824 | 669.5 | 822637 | 725.49084096 | DE |
| 26 | -58 | -7.83783783784 | 740 | 850 | 669.5 | 857981 | 752.57737397 | DE |
| 52 | -153 | -18.3233532934 | 835 | 850 | 669.5 | 1110101 | 749.96252461 | DE |
| 156 | -549 | -44.597887896 | 1231 | 1248 | 551.2 | 1273266 | 851.24006369 | DE |
| 260 | 17 | 2.55639097744 | 665 | 1276 | 397.3 | 1134863 | 854.00038689 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735061400 | 682 | 7.5 | 1.11 | 675.5 | 682 | 675.5 | 169024 |
| 1734975000 | 674.5 | -4.5 | -0.66 | 670 | 676 | 670 | 372238 |
| 1734715800 | 679 | 1.5 | 0.22 | 674 | 680.5 | 669.5 | 1431583 |
| 1734629400 | 677.5 | -11.5 | -1.67 | 680 | 684.5 | 674.5 | 1040697 |
| 1734543000 | 689 | 3 | 0.44 | 693 | 693 | 684 | 590933 |
| 1734456600 | 686 | -6.5 | -0.94 | 687.5 | 692 | 684.5 | 685821 |
| 1734370200 | 692.5 | -2 | -0.29 | 693 | 694 | 686 | 359193 |
| 1734111000 | 694.5 | -6.5 | -0.93 | 697 | 703 | 690.5 | 574837 |
| 1734024600 | 701 | -12.5 | -1.75 | 716 | 717 | 701 | 619250 |
| 1733938200 | 713.5 | -7 | -0.97 | 705 | 722.5 | 705 | 444427 |
| 1733851800 | 720.5 | -2 | -0.28 | 731.5 | 731.5 | 715.5 | 476876 |
| 1733765400 | 722.5 | -8 | -1.10 | 735 | 736 | 717.5 | 360033 |
| 1733506200 | 730.5 | 7.5 | 1.04 | 719.5 | 730.5 | 719.5 | 148531 |
| 1733419800 | 723 | 1 | 0.14 | 723 | 731 | 721.5 | 631427 |
| 1733333400 | 722 | 8.5 | 1.19 | 726 | 726 | 709 | 871228 |
| 1733247000 | 713.5 | 0.5 | 0.07 | 713 | 719 | 708 | 362601 |
| 1733160600 | 713 | -1.5 | -0.21 | 707.5 | 719.5 | 707.5 | 396589 |
| 1732901400 | 714.5 | -9 | -1.24 | 739.5 | 739.5 | 708 | 385589 |
| 1732815000 | 723.5 | 2 | 0.28 | 726 | 732 | 718 | 250209 |
| 1732728600 | 721.5 | -5.5 | -0.76 | 720 | 730.5 | 720 | 1198079 |
| 1732642200 | 727 | -8.5 | -1.16 | 722.5 | 734.5 | 722.5 | 774676 |
| 1732555800 | 735.5 | 8.5 | 1.17 | 731.5 | 735.5 | 727.5 | 868026 |
| 1732296600 | 727 | 24 | 3.41 | 686 | 728 | 686 | 881193 |
| 1732210200 | 703 | -9 | -1.26 | 695 | 707.5 | 694 | 836327 |
| 1732123800 | 712 | -14 | -1.93 | 729.5 | 732 | 710 | 916762 |
| 1732037400 | 726 | 6 | 0.83 | 730 | 730 | 707.5 | 801037 |
| 1731951000 | 720 | 0 | 0.00 | 707 | 724.5 | 707 | 308357 |
| 1731691800 | 720 | -7.5 | -1.03 | 723.5 | 730.5 | 719 | 448660 |
| 1731605400 | 727.5 | 10 | 1.39 | 719.5 | 727.5 | 715 | 726816 |
| 1731519000 | 717.5 | -11.5 | -1.58 | 726 | 731 | 711.5 | 942289 |
| 1731432600 | 729 | -22 | -2.93 | 739 | 744.5 | 729 | 2224515 |
| 1731346200 | 751 | 0.5 | 0.07 | 750.5 | 763 | 750.5 | 371157 |
| 1731087000 | 750.5 | -21 | -2.72 | 758.5 | 772 | 745 | 719137 |
| 1731000600 | 771.5 | 90 | 13.21 | 700.5 | 771.5 | 696 | 1567557 |
| 1730914200 | 681.5 | -14 | -2.01 | 705 | 714 | 680.5 | 1196009 |
| 1730827800 | 695.5 | -2.5 | -0.36 | 702.5 | 702.5 | 689.5 | 570762 |
| 1730741400 | 698 | -0.5 | -0.07 | 698.5 | 703.5 | 692.5 | 413523 |
| 1730482200 | 698.5 | 3.5 | 0.50 | 703.5 | 704.5 | 694.5 | 486819 |
| 1730395800 | 695 | -9 | -1.28 | 699 | 703 | 686.5 | 1113947 |
| 1730309400 | 704 | -7 | -0.98 | 713.5 | 727 | 704 | 1381825 |
| 1730223000 | 711 | -9.5 | -1.32 | 722 | 722 | 700 | 468759 |
| 1730136600 | 720.5 | 4 | 0.56 | 708 | 723.5 | 708 | 950711 |
| 1729873800 | 716.5 | 10.5 | 1.49 | 723 | 723 | 707 | 934682 |
| 1729787400 | 706 | -20.5 | -2.82 | 725.5 | 730 | 706 | 2784735 |
| 1729701000 | 726.5 | 3 | 0.41 | 721.5 | 733.5 | 719.5 | 638971 |
| 1729614600 | 723.5 | 3.5 | 0.49 | 717 | 729.5 | 711.5 | 2601002 |
| 1729528200 | 720 | -17 | -2.31 | 733 | 738 | 719 | 697673 |
| 1729269000 | 737 | 5 | 0.68 | 729.5 | 743.5 | 722 | 1269210 |
| 1729182600 | 732 | -20.5 | -2.72 | 735.5 | 746.5 | 716.5 | 2819506 |
| 1729096200 | 752.5 | -17.5 | -2.27 | 768 | 768.5 | 750 | 727732 |
| 1729009800 | 770 | -2.5 | -0.32 | 773.5 | 781 | 762.5 | 872967 |
| 1728923400 | 772.5 | -6.5 | -0.83 | 776.5 | 783.5 | 767.5 | 369921 |
| 1728664200 | 779 | 11 | 1.43 | 764.5 | 780 | 764.5 | 227504 |
| 1728577800 | 768 | -14 | -1.79 | 785 | 785 | 763 | 332445 |
| 1728491400 | 782 | 9.5 | 1.23 | 785.5 | 785.5 | 773 | 340259 |
| 1728405000 | 772.5 | -10.5 | -1.34 | 764 | 780 | 764 | 810278 |
| 1728318600 | 783 | 0.5 | 0.06 | 798 | 798 | 770.5 | 504908 |
| 1728059400 | 782.5 | 12.5 | 1.62 | 774 | 786 | 768 | 1153420 |
| 1727973000 | 770 | -30 | -3.75 | 819.5 | 819.5 | 769 | 428181 |
| 1727886600 | 800 | 5.5 | 0.69 | 799 | 807.5 | 791.5 | 740501 |
| 1727800200 | 794.5 | -15.5 | -1.91 | 810 | 824 | 794.5 | 876769 |
| 1727713800 | 810 | -30 | -3.57 | 850 | 850 | 810 | 968821 |
| 1727454600 | 840 | 10 | 1.20 | 834.5 | 842 | 828.5 | 958656 |
| 1727368200 | 830 | 19.5 | 2.41 | 817.5 | 831.5 | 796 | 510693 |
| 1727281800 | 810.5 | 11.5 | 1.44 | 792 | 814 | 792 | 636174 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
