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 | 0.5 | 0.114025085519 | 438.5 | 443.5 | 431 | 858893 | 436.75797637 | DE |
| 4 | 8 | 1.85614849188 | 431 | 443.5 | 421 | 801607 | 433.47999754 | DE |
| 12 | 19 | 4.52380952381 | 420 | 443.5 | 419.5 | 663609 | 431.36016914 | DE |
| 26 | 13.5 | 3.17273795535 | 425.5 | 445 | 415 | 676940 | 432.35683201 | DE |
| 52 | 42.5 | 10.7187894073 | 396.5 | 448 | 387.5 | 792369 | 421.31401776 | DE |
| 156 | 33 | 8.12807881773 | 406 | 448 | 364 | 836110 | 409.74857683 | DE |
| 260 | 6 | 1.3856812933 | 433 | 448 | 269 | 889483 | 389.11446096 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738949400 | 439 | -2 | -0.45 | 441 | 441 | 439 | 1107882 |
| 1738863000 | 441 | 4 | 0.92 | 438 | 443.5 | 438 | 803699 |
| 1738776600 | 437 | 3.5 | 0.81 | 433.5 | 437 | 433 | 938508 |
| 1738690200 | 433.5 | 0 | 0.00 | 433 | 434.5 | 431 | 806947 |
| 1738603800 | 433.5 | -5 | -1.14 | 431 | 435 | 431 | 809562 |
| 1738344600 | 438.5 | 1 | 0.23 | 438.5 | 440.5 | 438.5 | 935749 |
| 1738258200 | 437.5 | 3.5 | 0.81 | 433.5 | 437.5 | 431 | 621511 |
| 1738171800 | 434 | 3 | 0.70 | 434.5 | 434.5 | 432 | 762419 |
| 1738085400 | 431 | 3 | 0.70 | 431 | 433 | 431 | 861221 |
| 1737999000 | 428 | -1.5 | -0.35 | 428.5 | 430 | 427.5 | 1078015 |
| 1737739800 | 429.5 | -2.5 | -0.58 | 431 | 435 | 429.5 | 1163814 |
| 1737653400 | 432 | -6.5 | -1.48 | 433.5 | 433.5 | 431.5 | 803561 |
| 1737567000 | 438.5 | 1 | 0.23 | 439.5 | 441 | 438.5 | 640378 |
| 1737480600 | 437.5 | 0.5 | 0.11 | 440 | 440 | 436.5 | 529429 |
| 1737394200 | 437 | -3 | -0.68 | 438 | 440.5 | 437 | 709586 |
| 1737135000 | 440 | 1.5 | 0.34 | 438.5 | 442.5 | 438.5 | 836769 |
| 1737048600 | 438.5 | 4.5 | 1.04 | 433.5 | 438.5 | 433.5 | 742152 |
| 1736962200 | 434 | 8.5 | 2.00 | 428 | 434 | 426 | 936132 |
| 1736875800 | 425.5 | 2 | 0.47 | 423.5 | 426 | 423.5 | 533700 |
| 1736789400 | 423.5 | 1.5 | 0.36 | 421.5 | 424 | 421 | 720280 |
| 1736530200 | 422 | -6.5 | -1.52 | 431 | 431 | 422 | 798700 |
| 1736443800 | 428.5 | 2.5 | 0.59 | 428 | 430.5 | 425 | 1028213 |
| 1736357400 | 426 | -5.5 | -1.27 | 431 | 432.5 | 425.5 | 748204 |
| 1736271000 | 431.5 | -3 | -0.69 | 434.5 | 434.5 | 431 | 442634 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
