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 | 18 | 4.5 | 400 | 425 | 397.5 | 10954 | 417.48598711 | DE |
| 4 | 35.5 | 9.28104575163 | 382.5 | 425 | 382.5 | 8567 | 408.98673759 | DE |
| 12 | 90.5 | 27.6335877863 | 327.5 | 425 | 320 | 10398 | 368.52957851 | DE |
| 26 | 13 | 3.20987654321 | 405 | 425 | 315 | 14706 | 360.35287371 | DE |
| 52 | -2 | -0.47619047619 | 420 | 447.5 | 312 | 17805 | 366.41425664 | DE |
| 156 | -462 | -52.5 | 880 | 1385 | 312 | 16805 | 656.99568988 | DE |
| 260 | 65 | 18.4135977337 | 353 | 1385 | 224 | 16241 | 589.22392488 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720024200 | 418 | -2 | -0.48 | 420 | 425 | 415 | 10351 |
| 1719937800 | 420 | 5 | 1.20 | 417.5 | 422.5 | 417.5 | 20323 |
| 1719851400 | 415 | 0 | 0.00 | 415 | 417.5 | 415 | 4374 |
| 1719592200 | 415 | -5 | -1.19 | 417.5 | 419.5 | 415 | 9998 |
| 1719505800 | 420 | 22.5 | 5.66 | 397.5 | 422.5 | 397.5 | 17150 |
| 1719419400 | 397.5 | -2.5 | -0.63 | 400 | 400 | 397.5 | 2926 |
| 1719333000 | 400 | -5 | -1.23 | 397.5 | 407 | 397.5 | 1486 |
| 1719246600 | 405 | 0 | 0.00 | 398.5 | 405 | 397.5 | 26170 |
| 1718987400 | 405 | 6.5 | 1.63 | 398.5 | 410.5 | 398.5 | 3898 |
| 1718901000 | 398.5 | -4 | -0.99 | 402.5 | 410.5 | 398.5 | 8081 |
| 1718814600 | 402.5 | 0 | 0.00 | 402.5 | 410.5 | 402.5 | 3524 |
| 1718728200 | 402.5 | -2.5 | -0.62 | 405 | 405 | 402.5 | 1946 |
| 1718641800 | 405 | 0 | 0.00 | 405 | 405 | 405 | 10156 |
| 1718382600 | 405 | -10 | -2.41 | 415 | 417.5 | 405 | 7934 |
| 1718296200 | 415 | -2.5 | -0.60 | 417.5 | 419 | 415 | 12455 |
| 1718209800 | 417.5 | 10 | 2.45 | 405 | 417.5 | 405 | 8403 |
| 1718123400 | 407.5 | 20 | 5.16 | 387.5 | 407.5 | 387.5 | 21003 |
| 1718037000 | 387.5 | 5 | 1.31 | 387.5 | 387.5 | 387.5 | 2497 |
| 1717777800 | 382.5 | -5 | -1.29 | 387.5 | 387.5 | 382.5 | 1515 |
| 1717691400 | 387.5 | 0 | 0.00 | 387.5 | 387.5 | 387.5 | 426 |
| 1717605000 | 387.5 | 5 | 1.31 | 382.5 | 387.5 | 382.5 | 7084 |
| 1717518600 | 382.5 | 0 | 0.00 | 382.5 | 382.5 | 382.5 | 4108 |
| 1717432200 | 382.5 | 0 | 0.00 | 382.5 | 382.5 | 382.5 | 3383 |
| 1717173000 | 382.5 | -17.5 | -4.38 | 400 | 400 | 382.5 | 11899 |
| 1717086600 | 400 | 2.5 | 0.63 | 397.5 | 400 | 397.5 | 6417 |
| 1717000200 | 397.5 | 17.5 | 4.61 | 380 | 397.5 | 380 | 13842 |
| 1716913800 | 380 | 0 | 0.00 | 380 | 380 | 380 | 5435 |
| 1716568200 | 380 | 2.5 | 0.66 | 377.5 | 380 | 377.5 | 10440 |
| 1716481800 | 377.5 | 2.5 | 0.67 | 375 | 377.5 | 375 | 2225 |
| 1716395400 | 375 | 0 | 0.00 | 375 | 377.5 | 375 | 7201 |
| 1716309000 | 375 | 7.5 | 2.04 | 367.5 | 377.5 | 367.5 | 9396 |
| 1716222600 | 367.5 | 2.5 | 0.68 | 365 | 367.5 | 365 | 14919 |
| 1715963400 | 365 | 25 | 7.35 | 340 | 367.5 | 340 | 8038 |
| 1715877000 | 340 | -20 | -5.56 | 365 | 365 | 340 | 26700 |
| 1715790600 | 360 | -2.5 | -0.69 | 362.5 | 362.5 | 360 | 12786 |
| 1715704200 | 362.5 | 0 | 0.00 | 362.5 | 362.5 | 362.5 | 3481 |
| 1715617800 | 362.5 | -2.5 | -0.68 | 362.5 | 362.5 | 362.5 | 7303 |
| 1715358600 | 365 | 0 | 0.00 | 365 | 365 | 365 | 10374 |
| 1715272200 | 365 | 5 | 1.39 | 365 | 365 | 365 | 2538 |
| 1715185800 | 360 | -2.5 | -0.69 | 362.5 | 362.5 | 360 | 5732 |
| 1715099400 | 362.5 | -10 | -2.68 | 372.5 | 372.5 | 362.5 | 9962 |
| 1714753800 | 372.5 | 1.5 | 0.40 | 365 | 377.5 | 365 | 26490 |
| 1714667400 | 371 | 31 | 9.12 | 340 | 371 | 340 | 29762 |
| 1714581000 | 340 | 8 | 2.41 | 335 | 340 | 335 | 35502 |
| 1714494600 | 332 | 4.5 | 1.37 | 327.5 | 335 | 325 | 48919 |
| 1714408200 | 327.5 | 0 | 0.00 | 327.5 | 330 | 327.5 | 14881 |
| 1714149000 | 327.5 | 0 | 0.00 | 327.5 | 327.5 | 327.5 | 5142 |
| 1714062600 | 327.5 | 2.5 | 0.77 | 325 | 327.5 | 325 | 7795 |
| 1713976200 | 325 | 0 | 0.00 | 325 | 325 | 325 | 2531 |
| 1713889800 | 325 | 5 | 1.56 | 325 | 325 | 325 | 4076 |
| 1713803400 | 320 | -5 | -1.54 | 325 | 325 | 320 | 3653 |
| 1713544200 | 325 | 0 | 0.00 | 325 | 325 | 325 | 3770 |
| 1713457800 | 325 | 0 | 0.00 | 325 | 325 | 320 | 4035 |
| 1713371400 | 325 | 0 | 0.00 | 325 | 325 | 325 | 6819 |
| 1713285000 | 325 | -7.5 | -2.26 | 332.5 | 332.5 | 325 | 10445 |
| 1713198600 | 332.5 | 0 | 0.00 | 332.5 | 332.5 | 332.5 | 4663 |
| 1712939400 | 332.5 | -5 | -1.48 | 337.5 | 337.5 | 332.5 | 7014 |
| 1712853000 | 337.5 | 0 | 0.00 | 337.5 | 337.5 | 337.5 | 5911 |
| 1712766600 | 337.5 | 10 | 3.05 | 327.5 | 337.5 | 327.5 | 34120 |
| 1712680200 | 327.5 | 10 | 3.15 | 317.5 | 327.5 | 317.5 | 41289 |
| 1712593800 | 317.5 | 0 | 0.00 | 317.5 | 317.5 | 316 | 22889 |
| 1712334600 | 317.5 | 0 | 0.00 | 317.5 | 317.5 | 317.5 | 10030 |
| 1712248200 | 317.5 | 0 | 0.00 | 317.5 | 317.5 | 317.5 | 11894 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
