News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -12.5 | -3.67647058824 | 340 | 342.5 | 321.5 | 115307 | 328.56209836 | DE |
| 4 | -22.5 | -6.42857142857 | 350 | 365 | 321.5 | 97072 | 341.20755488 | DE |
| 12 | -16 | -4.65793304221 | 343.5 | 382 | 321.5 | 233062 | 346.21106536 | DE |
| 26 | -17.5 | -5.07246376812 | 345 | 382 | 290 | 291300 | 339.94976195 | DE |
| 52 | -433.5 | -56.9645203679 | 761 | 812 | 280.5 | 850170 | 610.52734229 | DE |
| 156 | -362.5 | -52.5362318841 | 690 | 812 | 280.5 | 1862187 | 689.94890747 | DE |
| 260 | -362.5 | -52.5362318841 | 690 | 812 | 280.5 | 1862187 | 689.94890747 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743525000 | 329 | 4 | 1.23 | 325 | 342.5 | 322.5 | 198109 |
| 1743438600 | 325 | -10.5 | -3.13 | 332 | 333.5 | 323.5 | 262549 |
| 1743183000 | 335.5 | -1 | -0.30 | 336 | 337.5 | 333 | 32829 |
| 1743096600 | 336.5 | 1 | 0.30 | 334 | 337 | 323 | 44516 |
| 1743010200 | 335.5 | 2 | 0.60 | 340 | 340 | 333 | 38534 |
| 1742923800 | 333.5 | 4 | 1.21 | 338 | 338 | 328 | 39034 |
| 1742837400 | 329.5 | -1 | -0.30 | 330.5 | 330.5 | 328 | 35927 |
| 1742578200 | 330.5 | -4 | -1.20 | 330 | 332.5 | 327 | 65994 |
| 1742491800 | 334.5 | 0.5 | 0.15 | 330 | 336 | 330 | 38003 |
| 1742405400 | 334 | -2 | -0.60 | 330 | 334 | 330 | 25905 |
| 1742319000 | 336 | -4 | -1.18 | 337 | 340 | 332.5 | 53566 |
| 1742232600 | 340 | 0.5 | 0.15 | 338 | 343 | 338 | 43196 |
| 1741973400 | 339.5 | -1 | -0.29 | 334 | 340 | 334 | 63206 |
| 1741887000 | 340.5 | -7.5 | -2.16 | 354.5 | 354.5 | 340 | 88078 |
| 1741800600 | 348 | -3 | -0.85 | 365 | 365 | 344 | 185075 |
| 1741714200 | 351 | 0.5 | 0.14 | 347.5 | 352.5 | 347.5 | 121385 |
| 1741627800 | 350.5 | -4.5 | -1.27 | 349 | 351.5 | 347.5 | 234508 |
| 1741368600 | 355 | 0 | 0.00 | 355.5 | 355.5 | 345.5 | 223540 |
| 1741282200 | 355 | 1.5 | 0.42 | 348.5 | 357 | 348.5 | 93675 |
| 1741195800 | 353.5 | 2.5 | 0.71 | 350 | 360 | 350 | 53819 |
| 1741109400 | 351 | -10 | -2.77 | 365 | 365 | 350 | 202213 |
| 1741023000 | 361 | -1 | -0.28 | 364 | 367 | 357.5 | 92226 |
| 1740763800 | 362 | -10 | -2.69 | 370 | 373.5 | 359 | 348061 |
| 1740677400 | 372 | 5 | 1.36 | 365 | 382 | 365 | 264373 |
| 1740591000 | 367 | 18 | 5.16 | 350 | 367 | 348 | 303901 |
| 1740504600 | 349 | 4 | 1.16 | 344.5 | 349 | 344.5 | 57780 |
| 1740418200 | 345 | -3 | -0.86 | 331 | 349 | 331 | 53396 |
| 1740159000 | 348 | 12 | 3.57 | 333 | 352.5 | 324.5 | 722071 |
| 1740072600 | 336 | -2.5 | -0.74 | 338 | 338 | 332 | 111750 |
| 1739986200 | 338.5 | -4 | -1.17 | 335 | 344.5 | 335 | 59669 |
| 1739899800 | 342.5 | 3.5 | 1.03 | 338 | 343.5 | 338 | 47644 |
| 1739813400 | 339 | -4 | -1.17 | 341.5 | 341.5 | 334 | 75558 |
| 1739554200 | 343 | 13 | 3.94 | 344.5 | 360 | 330.5 | 1206217 |
| 1739467800 | 330 | 1 | 0.30 | 324.5 | 332.5 | 324.5 | 355286 |
| 1739381400 | 329 | 3 | 0.92 | 331.5 | 331.5 | 323.5 | 436260 |
| 1739295000 | 326 | -3.5 | -1.06 | 325.5 | 330.5 | 325.5 | 122790 |
| 1739208600 | 329.5 | 2 | 0.61 | 325 | 330 | 322 | 235274 |
| 1738949400 | 327.5 | -5.5 | -1.65 | 351.5 | 351.5 | 325 | 144709 |
| 1738863000 | 333 | -5 | -1.48 | 338.5 | 338.5 | 333 | 35879 |
| 1738776600 | 338 | -2 | -0.59 | 338.5 | 338.5 | 334 | 31824 |
| 1738690200 | 340 | 1 | 0.29 | 355.5 | 355.5 | 338 | 242084 |
| 1738603800 | 339 | -4.5 | -1.31 | 343.5 | 343.5 | 338 | 320648 |
| 1738344600 | 343.5 | -0.5 | -0.15 | 344 | 346 | 343 | 153382 |
| 1738258200 | 344 | -0.5 | -0.15 | 340.5 | 344.5 | 340.5 | 310274 |
| 1738171800 | 344.5 | 0 | 0.00 | 348 | 348 | 344 | 22564 |
| 1738085400 | 344.5 | 6.5 | 1.92 | 337 | 349 | 337 | 43864 |
| 1737999000 | 338 | -8.5 | -2.45 | 343 | 343 | 338 | 40446 |
| 1737739800 | 346.5 | 0.5 | 0.14 | 348.5 | 351 | 345 | 76987 |
| 1737653400 | 346 | 0 | 0.00 | 346 | 347 | 344.5 | 69042 |
| 1737567000 | 346 | 2.5 | 0.73 | 343.5 | 347.5 | 342 | 121499 |
| 1737480600 | 343.5 | -5 | -1.43 | 348.5 | 350 | 341 | 209026 |
| 1737394200 | 348.5 | -2.5 | -0.71 | 352 | 352.5 | 347 | 20871 |
| 1737135000 | 351 | -3 | -0.85 | 359 | 359 | 350 | 1381443 |
| 1737048600 | 354 | -5 | -1.39 | 353.5 | 359.5 | 350 | 636745 |
| 1736962200 | 359 | 12 | 3.46 | 344.5 | 360 | 344.5 | 1144765 |
| 1736875800 | 347 | 3 | 0.87 | 344 | 348.5 | 344 | 608900 |
| 1736789400 | 344 | -1 | -0.29 | 350 | 350 | 342.5 | 63082 |
| 1736530200 | 345 | 2 | 0.58 | 344 | 345.5 | 341.5 | 1129449 |
| 1736443800 | 343 | 5 | 1.48 | 337 | 343.5 | 335.5 | 366289 |
| 1736357400 | 338 | -5 | -1.46 | 343.5 | 343.5 | 336 | 174060 |
| 1736271000 | 343 | -2 | -0.58 | 342 | 346.5 | 338 | 379165 |
| 1736184600 | 345 | -10.5 | -2.95 | 352 | 353 | 343 | 701255 |
| 1735925400 | 355.5 | -1.5 | -0.42 | 353 | 357.5 | 353 | 216984 |
| 1735839000 | 357 | -2 | -0.56 | 353 | 364.5 | 353 | 154685 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
