News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 19 | 6.52920962199 | 291 | 312.5 | 288.5 | 57611 | 307.47823521 | DE |
| 4 | 2.5 | 0.813008130081 | 307.5 | 318 | 287 | 46136 | 306.69194447 | DE |
| 12 | 50 | 19.2307692308 | 260 | 323.5 | 260 | 67407 | 307.73284537 | DE |
| 26 | 93.5 | 43.1870669746 | 216.5 | 323.5 | 214 | 84522 | 278.84212808 | DE |
| 52 | 142.5 | 85.0746268657 | 167.5 | 323.5 | 167 | 65779 | 246.54619297 | DE |
| 156 | 87.5 | 39.3258426966 | 222.5 | 323.5 | 131.5 | 49894 | 200.31906561 | DE |
| 260 | 205.5 | 196.650717703 | 104.5 | 323.5 | 57 | 52512 | 184.53073554 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737394200 | 311 | 0 | 0.00 | 311 | 312.5 | 311 | 26177 |
| 1737135000 | 311 | 0 | 0.00 | 311 | 311 | 309.5 | 104473 |
| 1737048600 | 311 | 8.5 | 2.81 | 302.5 | 311 | 302.5 | 61085 |
| 1736962200 | 302.5 | 4.5 | 1.51 | 297.5 | 302.5 | 297.5 | 52826 |
| 1736875800 | 298 | 11 | 3.83 | 291 | 298 | 288.5 | 43496 |
| 1736789400 | 287 | -15.5 | -5.12 | 302.5 | 302.5 | 287 | 88492 |
| 1736530200 | 302.5 | -4 | -1.31 | 306.5 | 306.5 | 302.5 | 53043 |
| 1736443800 | 306.5 | -5 | -1.61 | 311.5 | 311.5 | 306.5 | 16377 |
| 1736357400 | 311.5 | -6 | -1.89 | 317.5 | 317.5 | 311.5 | 70343 |
| 1736271000 | 317.5 | 0 | 0.00 | 317.5 | 317.5 | 317.5 | 24189 |
| 1736184600 | 317.5 | 10 | 3.25 | 307.5 | 317.5 | 307.5 | 49761 |
| 1735925400 | 307.5 | -2.5 | -0.81 | 310 | 310 | 307.5 | 70638 |
| 1735839000 | 310 | -5 | -1.59 | 315 | 315 | 310 | 28539 |
| 1735666200 | 315 | -3 | -0.94 | 315 | 316 | 315 | 16612 |
| 1735579800 | 318 | 14 | 4.61 | 305 | 318 | 305 | 35344 |
| 1735320600 | 304 | -1 | -0.33 | 305 | 306.5 | 304 | 12439 |
| 1735061400 | 305 | -2.5 | -0.81 | 307.5 | 307.5 | 305 | 30484 |
| 1734975000 | 307.5 | 0 | 0.00 | 307.5 | 307.5 | 305 | 33111 |
| 1734715800 | 307.5 | -10 | -3.15 | 316 | 317.5 | 307.5 | 114919 |
| 1734629400 | 317.5 | -2.5 | -0.78 | 318.5 | 318.5 | 317.5 | 17406 |
| 1734543000 | 320 | 0 | 0.00 | 320 | 320 | 320 | 35105 |
| 1734456600 | 320 | -1.5 | -0.47 | 321.5 | 321.5 | 320 | 154708 |
| 1734370200 | 321.5 | 0 | 0.00 | 321.5 | 321.5 | 321.5 | 23240 |
| 1734111000 | 321.5 | -1 | -0.31 | 322.5 | 323.5 | 321.5 | 28453 |
| 1734024600 | 322.5 | 2.5 | 0.78 | 320 | 322.5 | 320 | 50840 |
| 1733938200 | 320 | 0 | 0.00 | 320 | 320 | 320 | 59657 |
| 1733851800 | 320 | 0 | 0.00 | 320 | 320 | 320 | 29249 |
| 1733765400 | 320 | 0 | 0.00 | 320 | 320 | 320 | 54783 |
| 1733506200 | 320 | 0 | 0.00 | 320 | 320 | 320 | 85302 |
| 1733419800 | 320 | 3 | 0.95 | 320 | 320 | 320 | 25753 |
| 1733333400 | 317 | 7 | 2.26 | 310 | 320 | 310 | 63033 |
| 1733247000 | 310 | 0 | 0.00 | 310 | 310 | 310 | 77868 |
| 1733160600 | 310 | 0 | 0.00 | 310 | 310 | 307.5 | 82330 |
| 1732901400 | 310 | 0 | 0.00 | 310 | 310 | 310 | 13422 |
| 1732815000 | 310 | 4 | 1.31 | 310 | 310 | 310 | 20936 |
| 1732728600 | 306 | -9 | -2.86 | 310 | 310 | 306 | 57141 |
| 1732642200 | 315 | 6 | 1.94 | 309 | 315 | 309 | 55736 |
| 1732555800 | 309 | -1 | -0.32 | 310 | 310.5 | 309 | 47053 |
| 1732296600 | 310 | 0 | 0.00 | 310 | 310 | 310 | 24612 |
| 1732210200 | 310 | 0 | 0.00 | 310 | 310 | 310 | 42150 |
| 1732123800 | 310 | 1.5 | 0.49 | 308.5 | 310 | 308.5 | 27252 |
| 1732037400 | 308.5 | -4.5 | -1.44 | 311.5 | 312.5 | 308.5 | 217870 |
| 1731951000 | 313 | 1.5 | 0.48 | 311.5 | 313 | 311.5 | 47406 |
| 1731691800 | 311.5 | 4 | 1.30 | 307.5 | 312.5 | 307.5 | 44683 |
| 1731605400 | 307.5 | 6.5 | 2.16 | 301 | 307.5 | 301 | 28169 |
| 1731519000 | 301 | -1 | -0.33 | 301 | 301 | 301 | 12604 |
| 1731432600 | 302 | 0 | 0.00 | 302 | 302 | 301 | 166863 |
| 1731346200 | 302 | -1.5 | -0.49 | 303.5 | 303.5 | 302 | 140306 |
| 1731087000 | 303.5 | -4 | -1.30 | 307.5 | 307.5 | 303.5 | 129869 |
| 1731000600 | 307.5 | 0 | 0.00 | 307.5 | 307.5 | 307.5 | 39275 |
| 1730914200 | 307.5 | 0 | 0.00 | 307.5 | 308.5 | 307.5 | 74353 |
| 1730827800 | 307.5 | -4.5 | -1.44 | 312 | 312 | 307.5 | 101698 |
| 1730741400 | 312 | 5 | 1.63 | 307 | 313.5 | 306.5 | 152602 |
| 1730482200 | 307 | 8 | 2.68 | 296.5 | 307.5 | 296.5 | 143841 |
| 1730395800 | 299 | -4 | -1.32 | 301 | 301 | 296.5 | 166954 |
| 1730309400 | 303 | 35.5 | 13.27 | 267.5 | 303 | 267.5 | 273757 |
| 1730223000 | 267.5 | 7.5 | 2.88 | 260 | 267.5 | 260 | 93558 |
| 1730136600 | 260 | -5 | -1.89 | 257.5 | 260 | 257.5 | 48004 |
| 1729873800 | 265 | -2.5 | -0.93 | 267.5 | 267.5 | 257.5 | 166446 |
| 1729787400 | 267.5 | 8.5 | 3.28 | 265 | 271.5 | 265 | 150660 |
| 1729701000 | 259 | -15 | -5.47 | 274 | 274 | 259 | 123030 |
| 1729614600 | 274 | -16.5 | -5.68 | 290.5 | 290.5 | 272.5 | 136541 |
| 1729528200 | 290.5 | -4 | -1.36 | 294.5 | 294.5 | 290.5 | 42227 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
