News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 62.5 | 17.0068027211 | 367.5 | 435 | 367.5 | 321944 | 407.147767 | DE |
| 4 | 32.5 | 8.17610062893 | 397.5 | 435 | 337.5 | 352371 | 373.06311818 | DE |
| 12 | -93 | -17.7820267686 | 523 | 542 | 337.5 | 344505 | 417.7448782 | DE |
| 26 | -146 | -25.3472222222 | 576 | 585 | 337.5 | 276314 | 464.58423151 | DE |
| 52 | 10 | 2.38095238095 | 420 | 645 | 337.5 | 315576 | 493.80071905 | DE |
| 156 | 308 | 252.459016393 | 122 | 645 | 107.5 | 195710 | 375.51979703 | DE |
| 260 | 388.5 | 936.144578313 | 41.5 | 645 | 37.5 | 148751 | 317.87306648 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742837400 | 420 | 15 | 3.70 | 405 | 422.5 | 405 | 436923 |
| 1742578200 | 405 | -8 | -1.94 | 402.5 | 407.5 | 402.5 | 524672 |
| 1742491800 | 413 | 33 | 8.68 | 380 | 413 | 379.5 | 406117 |
| 1742405400 | 380 | 2.5 | 0.66 | 377.5 | 382.5 | 377.5 | 123897 |
| 1742319000 | 377.5 | 10 | 2.72 | 367.5 | 377.5 | 367.5 | 118111 |
| 1742232600 | 367.5 | 0.5 | 0.14 | 370 | 370 | 367.5 | 102901 |
| 1741973400 | 367 | 9.5 | 2.66 | 357.5 | 372.5 | 357.5 | 86354 |
| 1741887000 | 357.5 | -2.5 | -0.69 | 356 | 357.5 | 356 | 61853 |
| 1741800600 | 360 | 20 | 5.88 | 352.5 | 360 | 352.5 | 67186 |
| 1741714200 | 340 | -20 | -5.56 | 362.5 | 362.5 | 340 | 305870 |
| 1741627800 | 360 | -5 | -1.37 | 367.5 | 367.5 | 360 | 254650 |
| 1741368600 | 365 | 3 | 0.83 | 362.5 | 367.5 | 362.5 | 128773 |
| 1741282200 | 362 | 2 | 0.56 | 362.5 | 362.5 | 362 | 104449 |
| 1741195800 | 360 | 1 | 0.28 | 357.5 | 365 | 357.5 | 185558 |
| 1741109400 | 359 | -8.5 | -2.31 | 367.5 | 369 | 357.5 | 327961 |
| 1741023000 | 367.5 | -7.5 | -2.00 | 377.5 | 380 | 367.5 | 188079 |
| 1740763800 | 375 | 10 | 2.74 | 362.5 | 377.5 | 362.5 | 326134 |
| 1740677400 | 365 | 7 | 1.96 | 358.5 | 365 | 337.5 | 2310250 |
| 1740591000 | 358 | -32 | -8.21 | 382.5 | 382.5 | 357.5 | 842083 |
| 1740504600 | 390 | -5 | -1.27 | 397.5 | 397.5 | 382.5 | 145594 |
| 1740418200 | 395 | -5 | -1.25 | 400 | 407.5 | 395 | 103286 |
| 1740159000 | 400 | 5 | 1.27 | 402.5 | 402.5 | 400 | 59720 |
| 1740072600 | 395 | -10 | -2.47 | 402.5 | 402.5 | 395 | 71816 |
| 1739986200 | 405 | -5 | -1.22 | 410 | 410 | 397.5 | 201274 |
| 1739899800 | 410 | 0 | 0.00 | 410 | 410 | 410 | 201438 |
| 1739813400 | 410 | 2 | 0.49 | 407.5 | 410 | 405 | 556852 |
| 1739554200 | 408 | -2 | -0.49 | 402.5 | 408 | 402.5 | 438452 |
| 1739467800 | 410 | 11 | 2.76 | 397.5 | 410 | 397.5 | 201721 |
| 1739381400 | 399 | -9 | -2.21 | 405 | 410 | 397.5 | 532229 |
| 1739295000 | 408 | 8 | 2.00 | 400 | 408 | 392.5 | 609019 |
| 1739208600 | 400 | 17 | 4.44 | 387.5 | 400 | 382.5 | 1142934 |
| 1738949400 | 383 | -47 | -10.93 | 430 | 435.5 | 377.5 | 1492405 |
| 1738863000 | 430 | -102 | -19.17 | 538 | 542 | 422.5 | 3778340 |
| 1738776600 | 532 | 15 | 2.90 | 517 | 532 | 517 | 136705 |
| 1738690200 | 517 | 15 | 2.99 | 506 | 525 | 506 | 425150 |
| 1738603800 | 502 | -8 | -1.57 | 515 | 515 | 495 | 171292 |
| 1738344600 | 510 | -10 | -1.92 | 515 | 520 | 510 | 91819 |
| 1738258200 | 520 | 2 | 0.39 | 514 | 520 | 514 | 73796 |
| 1738171800 | 518 | 2 | 0.39 | 513 | 518 | 512 | 186782 |
| 1738085400 | 516 | 4 | 0.78 | 512 | 516 | 507 | 81378 |
| 1737999000 | 512 | -1 | -0.19 | 513 | 513 | 509 | 202001 |
| 1737739800 | 513 | 3 | 0.59 | 513 | 514 | 513 | 121626 |
| 1737653400 | 510 | -4 | -0.78 | 514 | 514 | 510 | 90434 |
| 1737567000 | 514 | 0 | 0.00 | 514 | 514 | 514 | 220361 |
| 1737480600 | 514 | 6 | 1.18 | 511 | 514 | 511 | 128291 |
| 1737394200 | 508 | -6 | -1.17 | 512 | 513 | 507 | 84067 |
| 1737135000 | 514 | 0 | 0.00 | 513 | 514 | 512 | 63470 |
| 1737048600 | 514 | 2 | 0.39 | 508 | 518 | 508 | 89012 |
| 1736962200 | 512 | 8 | 1.59 | 507 | 512 | 505 | 58271 |
| 1736875800 | 504 | 2 | 0.40 | 504 | 511 | 504 | 98216 |
| 1736789400 | 502 | -16 | -3.09 | 514 | 514 | 502 | 193928 |
| 1736530200 | 518 | 0 | 0.00 | 514 | 518 | 511 | 73104 |
| 1736443800 | 518 | 1 | 0.19 | 517 | 518 | 514 | 219981 |
| 1736357400 | 517 | -9 | -1.71 | 525 | 525 | 517 | 283857 |
| 1736271000 | 526 | 13 | 2.53 | 513 | 526 | 513 | 193522 |
| 1736184600 | 513 | 3 | 0.59 | 511 | 513 | 505 | 263607 |
| 1735925400 | 510 | -4 | -0.78 | 514 | 514 | 510 | 158583 |
| 1735839000 | 514 | -6 | -1.15 | 520 | 523 | 512 | 125588 |
| 1735666200 | 520 | -3 | -0.57 | 523 | 523 | 516 | 54067 |
| 1735579800 | 523 | -5 | -0.95 | 530 | 530 | 523 | 54164 |
| 1735320600 | 528 | -4 | -0.75 | 532 | 532 | 524 | 44366 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
