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 | -1.5 | -0.355029585799 | 422.5 | 444.5 | 415 | 166312 | 427.41589723 | DE |
| 4 | -36.5 | -7.9781420765 | 457.5 | 457.5 | 408 | 196233 | 430.20721435 | DE |
| 12 | -6 | -1.40515222482 | 427 | 457.5 | 408 | 185291 | 431.12503702 | DE |
| 26 | 18 | 4.46650124069 | 403 | 457.5 | 373 | 241654 | 421.17166454 | DE |
| 52 | 77 | 22.3837209302 | 344 | 457.5 | 325 | 235672 | 394.06629539 | DE |
| 156 | -49 | -10.4255319149 | 470 | 610 | 312.5 | 308149 | 430.94302625 | DE |
| 260 | 131 | 45.1724137931 | 290 | 610 | 195.2 | 298963 | 385.09221748 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719505800 | 421 | -6.5 | -1.52 | 415 | 432 | 415 | 82188 |
| 1719419400 | 427.5 | 5 | 1.18 | 444.5 | 444.5 | 424 | 162670 |
| 1719333000 | 422.5 | -8 | -1.86 | 432.5 | 432.5 | 422 | 86515 |
| 1719246600 | 430.5 | 1.5 | 0.35 | 444 | 444 | 428 | 97720 |
| 1718987400 | 429 | -4 | -0.92 | 422.5 | 430.5 | 422.5 | 402467 |
| 1718901000 | 433 | 8.5 | 2.00 | 424.5 | 434.5 | 424.5 | 199889 |
| 1718814600 | 424.5 | 0 | 0.00 | 421.5 | 432 | 421.5 | 248238 |
| 1718728200 | 424.5 | 2.5 | 0.59 | 415 | 429.5 | 415 | 213839 |
| 1718641800 | 422 | 10.5 | 2.55 | 428 | 428 | 410 | 98298 |
| 1718382600 | 411.5 | -7.5 | -1.79 | 411 | 421 | 408 | 79225 |
| 1718296200 | 419 | -8 | -1.87 | 420 | 425 | 419 | 194488 |
| 1718209800 | 427 | 7 | 1.67 | 435 | 435 | 420.5 | 101853 |
| 1718123400 | 420 | -7 | -1.64 | 427 | 429.5 | 420 | 107864 |
| 1718037000 | 427 | -3 | -0.70 | 421.5 | 431 | 421.5 | 80078 |
| 1717777800 | 430 | -4 | -0.92 | 420.5 | 431.5 | 420.5 | 198999 |
| 1717691400 | 434 | -0.5 | -0.12 | 444 | 444 | 431 | 271623 |
| 1717605000 | 434.5 | 0.5 | 0.12 | 420 | 436.5 | 420 | 94429 |
| 1717518600 | 434 | -5.5 | -1.25 | 420 | 438 | 420 | 181203 |
| 1717432200 | 439.5 | 3.5 | 0.80 | 437.5 | 440.5 | 436 | 727160 |
| 1717173000 | 436 | -0.5 | -0.11 | 457.5 | 457.5 | 433.5 | 295905 |
| 1717086600 | 436.5 | 1.5 | 0.34 | 439.5 | 443.5 | 434 | 404226 |
| 1717000200 | 435 | 3.5 | 0.81 | 431.5 | 439 | 431 | 258967 |
| 1716913800 | 431.5 | -7 | -1.60 | 452 | 452 | 429.5 | 609010 |
| 1716568200 | 438.5 | 3 | 0.69 | 436 | 439 | 430.5 | 346674 |
| 1716481800 | 435.5 | 5 | 1.16 | 430 | 442 | 429 | 161954 |
| 1716395400 | 430.5 | -1.5 | -0.35 | 448 | 448 | 428 | 57134 |
| 1716309000 | 432 | -0.5 | -0.12 | 450 | 450 | 424.5 | 168108 |
| 1716222600 | 432.5 | 0.5 | 0.12 | 435 | 435 | 427.5 | 76574 |
| 1715963400 | 432 | -3.5 | -0.80 | 434.5 | 434.5 | 427.5 | 89123 |
| 1715877000 | 435.5 | 1.5 | 0.35 | 436 | 436.5 | 429 | 285894 |
| 1715790600 | 434 | 1.5 | 0.35 | 427 | 440.5 | 427 | 50112 |
| 1715704200 | 432.5 | -1 | -0.23 | 450 | 450 | 431 | 93301 |
| 1715617800 | 433.5 | 6 | 1.40 | 421 | 433.5 | 421 | 164303 |
| 1715358600 | 427.5 | -6 | -1.38 | 433.5 | 434 | 426.5 | 187581 |
| 1715272200 | 433.5 | -0.5 | -0.12 | 424.5 | 434.5 | 422.5 | 172819 |
| 1715185800 | 434 | -1.5 | -0.34 | 429.5 | 441.5 | 429.5 | 142936 |
| 1715099400 | 435.5 | 6.5 | 1.52 | 441.5 | 441.5 | 431 | 212399 |
| 1714753800 | 429 | -0.5 | -0.12 | 430 | 433 | 428.5 | 89168 |
| 1714667400 | 429.5 | -0.5 | -0.12 | 432.5 | 433 | 427.5 | 141061 |
| 1714581000 | 430 | 3.5 | 0.82 | 427 | 432.5 | 424.5 | 118759 |
| 1714494600 | 426.5 | -8.5 | -1.95 | 444 | 444 | 426.5 | 281470 |
| 1714408200 | 435 | 9.5 | 2.23 | 415 | 435 | 415 | 196603 |
| 1714149000 | 425.5 | 0.5 | 0.12 | 415.5 | 431 | 415.5 | 91602 |
| 1714062600 | 425 | 0 | 0.00 | 425 | 429 | 419 | 166259 |
| 1713976200 | 425 | -4.5 | -1.05 | 424 | 434 | 424 | 131849 |
| 1713889800 | 429.5 | 1.5 | 0.35 | 424.5 | 431.5 | 424.5 | 109699 |
| 1713803400 | 428 | 0 | 0.00 | 418 | 433.5 | 418 | 66616 |
| 1713544200 | 428 | 3 | 0.71 | 416.5 | 428 | 416 | 96602 |
| 1713457800 | 425 | 1.5 | 0.35 | 424.5 | 426.5 | 419 | 71084 |
| 1713371400 | 423.5 | 3 | 0.71 | 415 | 427 | 415 | 117729 |
| 1713285000 | 420.5 | -7 | -1.64 | 414 | 424 | 414 | 370450 |
| 1713198600 | 427.5 | -4.5 | -1.04 | 425 | 437.5 | 420 | 289052 |
| 1712939400 | 432 | -2 | -0.46 | 447 | 447 | 430 | 125942 |
| 1712853000 | 434 | -1.5 | -0.34 | 430.5 | 438 | 430.5 | 87601 |
| 1712766600 | 435.5 | 0 | 0.00 | 439.5 | 442 | 432.5 | 123425 |
| 1712680200 | 435.5 | -4 | -0.91 | 429 | 441 | 429 | 375911 |
| 1712593800 | 439.5 | 6.5 | 1.50 | 433 | 441.5 | 433 | 154113 |
| 1712334600 | 433 | 1 | 0.23 | 427 | 433 | 425.5 | 136100 |
| 1712248200 | 432 | 6.5 | 1.53 | 418.5 | 437.5 | 418.5 | 171241 |
| 1712161800 | 425.5 | -0.5 | -0.12 | 415.5 | 429.5 | 415.5 | 166129 |
| 1712075400 | 426 | -4 | -0.93 | 440 | 440 | 424.5 | 333831 |
| 1711647000 | 430 | 1.5 | 0.35 | 419 | 432 | 419 | 235586 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
