News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 10.5 | 2.76679841897 | 379.5 | 390 | 379.5 | 546351 | 385.87419672 | DE |
| 4 | 1.5 | 0.3861003861 | 388.5 | 396 | 378.5 | 631799 | 386.9837392 | DE |
| 12 | 2.5 | 0.645161290323 | 387.5 | 408 | 375 | 596585 | 392.17922446 | DE |
| 26 | 19.5 | 5.26315789474 | 370.5 | 410 | 370 | 616137 | 390.08042689 | DE |
| 52 | -16 | -3.94088669951 | 406 | 419.5 | 331.5 | 539713 | 383.66865675 | DE |
| 156 | -89.5 | -18.6652763295 | 479.5 | 583 | 331.5 | 462938 | 426.69996486 | DE |
| 260 | 78 | 25 | 312 | 583 | 226 | 538693 | 396.21601126 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721147400 | 389 | 0 | 0.00 | 386 | 390 | 386 | 401353 |
| 1721061000 | 389 | 2.5 | 0.65 | 384.5 | 389 | 384.5 | 349853 |
| 1720801800 | 386.5 | 1 | 0.26 | 388 | 388 | 385 | 515558 |
| 1720715400 | 385.5 | 4.5 | 1.18 | 383 | 386 | 381.5 | 993312 |
| 1720629000 | 381 | -2 | -0.52 | 379.5 | 384 | 379.5 | 471681 |
| 1720542600 | 383 | 1.5 | 0.39 | 381 | 383 | 379 | 450818 |
| 1720456200 | 381.5 | -0.5 | -0.13 | 381 | 382.5 | 380.5 | 626967 |
| 1720197000 | 382 | -3 | -0.78 | 383.5 | 388.5 | 382 | 776904 |
| 1720110600 | 385 | 2 | 0.52 | 382.5 | 385 | 381.5 | 491828 |
| 1720024200 | 383 | 1 | 0.26 | 382.5 | 383.5 | 378.5 | 531411 |
| 1719937800 | 382 | -1.5 | -0.39 | 382.5 | 384 | 380.5 | 535861 |
| 1719851400 | 383.5 | -4.5 | -1.16 | 385 | 388.5 | 383.5 | 449185 |
| 1719592200 | 388 | 0 | 0.00 | 386.5 | 390.5 | 386 | 763444 |
| 1719505800 | 388 | 1.5 | 0.39 | 385.5 | 389 | 385 | 503629 |
| 1719419400 | 386.5 | -2 | -0.51 | 387.5 | 391.5 | 386.5 | 815895 |
| 1719333000 | 388.5 | -2.5 | -0.64 | 390.5 | 390.5 | 388.5 | 1227267 |
| 1719246600 | 391 | 0 | 0.00 | 391 | 394 | 390.5 | 773537 |
| 1718987400 | 391 | -5 | -1.26 | 392 | 394 | 391 | 444600 |
| 1718901000 | 396 | 2 | 0.51 | 394.5 | 396 | 390.5 | 602085 |
| 1718814600 | 394 | 2 | 0.51 | 388.5 | 394 | 388.5 | 910782 |
| 1718728200 | 392 | 1 | 0.26 | 389.5 | 394 | 389.5 | 521551 |
| 1718641800 | 391 | 0.5 | 0.13 | 389.5 | 392 | 388.5 | 951923 |
| 1718382600 | 390.5 | -1.5 | -0.38 | 392 | 393 | 389 | 536954 |
| 1718296200 | 392 | -2 | -0.51 | 396.5 | 396.5 | 390 | 703647 |
| 1718209800 | 394 | 1 | 0.25 | 390.5 | 398 | 389.5 | 496902 |
| 1718123400 | 393 | -1 | -0.25 | 394.5 | 394.5 | 388 | 657521 |
| 1718037000 | 394 | -4 | -1.01 | 396 | 397.5 | 392 | 563985 |
| 1717777800 | 398 | -4 | -1.00 | 396 | 400 | 396 | 321366 |
| 1717691400 | 402 | 10 | 2.55 | 398 | 402 | 392.5 | 1163297 |
| 1717605000 | 392 | -2.5 | -0.63 | 398 | 398 | 389 | 372934 |
| 1717518600 | 394.5 | -3.5 | -0.88 | 391 | 395.5 | 390.5 | 521947 |
| 1717432200 | 398 | 0 | 0.00 | 398 | 401 | 395 | 305320 |
| 1717173000 | 398 | 3 | 0.76 | 392 | 398 | 392 | 652552 |
| 1717086600 | 395 | 6 | 1.54 | 390 | 395 | 388.5 | 799814 |
| 1717000200 | 389 | -9.5 | -2.38 | 399.5 | 399.5 | 389 | 402894 |
| 1716913800 | 398.5 | 2.5 | 0.63 | 401 | 401 | 395.5 | 627526 |
| 1716568200 | 396 | -2.5 | -0.63 | 395 | 397.5 | 395 | 379503 |
| 1716481800 | 398.5 | -1.5 | -0.38 | 400 | 401 | 397 | 1738261 |
| 1716395400 | 400 | 1.5 | 0.38 | 399.5 | 400 | 396 | 412168 |
| 1716309000 | 398.5 | -3.5 | -0.87 | 399 | 399 | 395.5 | 1223062 |
| 1716222600 | 402 | 2 | 0.50 | 400 | 408 | 400 | 576409 |
| 1715963400 | 400 | -5.5 | -1.36 | 404.5 | 408 | 400 | 402543 |
| 1715877000 | 405.5 | 1 | 0.25 | 402 | 405.5 | 400 | 698835 |
| 1715790600 | 404.5 | 1 | 0.25 | 401.5 | 404.5 | 401.5 | 436597 |
| 1715704200 | 403.5 | 1.5 | 0.37 | 398 | 404 | 398 | 386968 |
| 1715617800 | 402 | 1 | 0.25 | 401 | 402.5 | 400 | 472682 |
| 1715358600 | 401 | 0.5 | 0.12 | 398.5 | 402.5 | 398.5 | 482533 |
| 1715272200 | 400.5 | 1 | 0.25 | 399.5 | 400.5 | 397.5 | 307074 |
| 1715185800 | 399.5 | 2.5 | 0.63 | 391.5 | 399.5 | 391.5 | 291473 |
| 1715099400 | 397 | 6.5 | 1.66 | 391 | 397.5 | 390 | 519315 |
| 1714753800 | 390.5 | 6 | 1.56 | 378.5 | 390.5 | 378.5 | 306294 |
| 1714667400 | 384.5 | 2.5 | 0.65 | 381 | 385.5 | 375 | 517262 |
| 1714581000 | 382 | -2 | -0.52 | 382 | 383 | 379.5 | 435090 |
| 1714494600 | 384 | -2 | -0.52 | 384 | 386 | 382.5 | 558173 |
| 1714408200 | 386 | -2.5 | -0.64 | 382 | 388 | 382 | 922251 |
| 1714149000 | 388.5 | 7 | 1.83 | 376 | 388.5 | 376 | 493188 |
| 1714062600 | 381.5 | -5.5 | -1.42 | 385.5 | 385.5 | 379.5 | 313642 |
| 1713976200 | 387 | 0 | 0.00 | 387.5 | 387.5 | 385 | 492516 |
| 1713889800 | 387 | 0.5 | 0.13 | 386.5 | 388 | 383.5 | 635073 |
| 1713803400 | 386.5 | 4.5 | 1.18 | 385 | 386.5 | 382.5 | 2092600 |
| 1713544200 | 382 | -3 | -0.78 | 381 | 382 | 380 | 590544 |
| 1713457800 | 385 | 3 | 0.79 | 383.5 | 387.5 | 381.5 | 816766 |
| 1713371400 | 382 | -2 | -0.52 | 384 | 385 | 381 | 851471 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
