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 | 6.5 | 1.51869158879 | 428 | 435.5 | 426 | 371424 | 432.06600379 | DE |
| 4 | 0 | 0 | 434.5 | 437.5 | 420 | 535274 | 430.27038383 | DE |
| 12 | -2 | -0.458190148912 | 436.5 | 440 | 415 | 631373 | 428.21955868 | DE |
| 26 | 9.5 | 2.23529411765 | 425 | 448 | 414 | 682717 | 432.77704015 | DE |
| 52 | 28.5 | 7.0197044335 | 406 | 448 | 387.5 | 775070 | 418.74322935 | DE |
| 156 | 35.5 | 8.89724310777 | 399 | 448 | 364 | 836487 | 408.90183149 | DE |
| 260 | -11 | -2.46913580247 | 445.5 | 448 | 269 | 889137 | 389.15723867 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736184600 | 434.5 | 0.5 | 0.12 | 432.5 | 435.5 | 432.5 | 801911 |
| 1735925400 | 434 | -1 | -0.23 | 434 | 435.5 | 433 | 526368 |
| 1735839000 | 435 | 4 | 0.93 | 430 | 435 | 430 | 381369 |
| 1735666200 | 431 | 3.5 | 0.82 | 427.5 | 431.5 | 427.5 | 143437 |
| 1735579800 | 427.5 | -0.5 | -0.12 | 428 | 428.5 | 426 | 434521 |
| 1735320600 | 428 | -0.5 | -0.12 | 426 | 428.5 | 426 | 496748 |
| 1735061400 | 428.5 | 3 | 0.71 | 425.5 | 429 | 425.5 | 208266 |
| 1734975000 | 425.5 | 0.5 | 0.12 | 425 | 426 | 424 | 432567 |
| 1734715800 | 425 | 1 | 0.24 | 423 | 425.5 | 420 | 1130399 |
| 1734629400 | 424 | -4 | -0.93 | 425 | 425.5 | 422.5 | 984334 |
| 1734543000 | 428 | 0.5 | 0.12 | 432.5 | 432.5 | 427.5 | 482305 |
| 1734456600 | 427.5 | -7 | -1.61 | 432 | 432 | 427.5 | 664483 |
| 1734370200 | 434.5 | -1 | -0.23 | 435.5 | 435.5 | 433 | 561253 |
| 1734111000 | 435.5 | 0 | 0.00 | 434 | 437.5 | 434 | 598010 |
| 1734024600 | 435.5 | 0.5 | 0.11 | 435.5 | 436 | 431.5 | 601720 |
| 1733938200 | 435 | 0.5 | 0.12 | 434 | 435 | 431.5 | 583083 |
| 1733851800 | 434.5 | -2 | -0.46 | 435 | 436.5 | 433.5 | 436287 |
| 1733765400 | 436.5 | 2 | 0.46 | 434.5 | 437 | 434.5 | 434516 |
| 1733506200 | 434.5 | -2.5 | -0.57 | 437 | 438 | 434 | 492947 |
| 1733419800 | 437 | 1.5 | 0.34 | 436 | 437 | 434 | 534383 |
| 1733333400 | 435.5 | -0.5 | -0.11 | 434.5 | 436.5 | 434.5 | 566906 |
| 1733247000 | 436 | 3 | 0.69 | 433.5 | 437.5 | 433.5 | 689092 |
| 1733160600 | 433 | 0.5 | 0.12 | 432.5 | 434.5 | 431 | 929781 |
| 1732901400 | 432.5 | 1 | 0.23 | 433 | 433 | 430.5 | 498576 |
| 1732815000 | 431.5 | 1 | 0.23 | 431.5 | 433 | 430.5 | 368528 |
| 1732728600 | 430.5 | 0.5 | 0.12 | 431.5 | 432.5 | 429 | 620908 |
| 1732642200 | 430 | -3 | -0.69 | 429 | 431.5 | 429 | 592721 |
| 1732555800 | 433 | 3.5 | 0.81 | 429.5 | 433.5 | 429.5 | 524121 |
| 1732296600 | 429.5 | 2.5 | 0.59 | 424.5 | 432 | 424.5 | 480001 |
| 1732210200 | 427 | 4 | 0.95 | 425 | 427 | 422 | 486819 |
| 1732123800 | 423 | 2.5 | 0.59 | 423 | 424 | 421.5 | 824375 |
| 1732037400 | 420.5 | -1.5 | -0.36 | 423.5 | 423.5 | 419.5 | 1202839 |
| 1731951000 | 422 | 1 | 0.24 | 420 | 422.5 | 419.5 | 423423 |
| 1731691800 | 421 | 1.5 | 0.36 | 420 | 421 | 419.5 | 437520 |
| 1731605400 | 419.5 | 2.5 | 0.60 | 416 | 420 | 415.5 | 474649 |
| 1731519000 | 417 | -1.5 | -0.36 | 421 | 421 | 415 | 741055 |
| 1731432600 | 418.5 | -4.5 | -1.06 | 420 | 420 | 418 | 720193 |
| 1731346200 | 423 | 3 | 0.71 | 420.5 | 424.5 | 420.5 | 636827 |
| 1731087000 | 420 | -3 | -0.71 | 421.5 | 421.5 | 419 | 491489 |
| 1731000600 | 423 | 3 | 0.71 | 425 | 425 | 421 | 658481 |
| 1730914200 | 420 | 0 | 0.00 | 426.5 | 431 | 420 | 983653 |
| 1730827800 | 420 | -4 | -0.94 | 424 | 425 | 420 | 693210 |
| 1730741400 | 424 | 1 | 0.24 | 423 | 426 | 423 | 483800 |
| 1730482200 | 423 | 2.5 | 0.59 | 421 | 424.5 | 421 | 654571 |
| 1730395800 | 420.5 | -2 | -0.47 | 422.5 | 422.5 | 418.5 | 872491 |
| 1730309400 | 422.5 | -1 | -0.24 | 425 | 427.5 | 421 | 866261 |
| 1730223000 | 423.5 | -5.5 | -1.28 | 428.5 | 432 | 423.5 | 819201 |
| 1730136600 | 429 | -1.5 | -0.35 | 430 | 430 | 426.5 | 1402861 |
| 1729873800 | 430.5 | 0.5 | 0.12 | 431 | 431.5 | 429.5 | 624182 |
| 1729787400 | 430 | -4 | -0.92 | 431.5 | 431.5 | 428.5 | 508713 |
| 1729701000 | 434 | -1 | -0.23 | 434.5 | 437.5 | 433.5 | 464056 |
| 1729614600 | 435 | -0.5 | -0.11 | 439 | 439 | 433 | 656838 |
| 1729528200 | 435.5 | -2 | -0.46 | 438.5 | 439.5 | 435 | 836782 |
| 1729269000 | 437.5 | 0.5 | 0.11 | 438 | 440 | 436.5 | 681223 |
| 1729182600 | 437 | 4.5 | 1.04 | 434 | 438.5 | 432 | 697197 |
| 1729096200 | 432.5 | 3.5 | 0.82 | 433 | 434.5 | 430.5 | 828355 |
| 1729009800 | 429 | -2.5 | -0.58 | 431.5 | 436 | 429 | 636514 |
| 1728923400 | 431.5 | 0 | 0.00 | 436.5 | 436.5 | 431.5 | 783071 |
| 1728664200 | 431.5 | -3 | -0.69 | 435 | 435 | 431 | 868434 |
| 1728577800 | 434.5 | 1 | 0.23 | 435.5 | 436 | 433.5 | 874319 |
| 1728491400 | 433.5 | 1.5 | 0.35 | 432 | 436.5 | 432 | 775760 |
| 1728405000 | 432 | -5.5 | -1.26 | 436 | 436 | 431 | 551062 |
| 1728318600 | 437.5 | -1 | -0.23 | 440 | 440 | 435 | 673068 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
