News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.5 | -1.05017502917 | 428.5 | 432 | 418.5 | 739265 | 422.53441379 | DE |
| 4 | -12 | -2.75229357798 | 436 | 440 | 418.5 | 744285 | 430.1820286 | DE |
| 12 | -7.5 | -1.73812282735 | 431.5 | 445 | 418.5 | 700231 | 434.96517109 | DE |
| 26 | 6.5 | 1.55688622754 | 417.5 | 448 | 411.5 | 788800 | 429.65594088 | DE |
| 52 | 37.5 | 9.70245795602 | 386.5 | 448 | 380 | 776787 | 414.93099708 | DE |
| 156 | 29.5 | 7.47782002535 | 394.5 | 448 | 364 | 845858 | 407.25918025 | DE |
| 260 | 3 | 0.712589073634 | 421 | 448.5 | 269 | 900371 | 389.28373782 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1728059400 | 438.5 | 2.5 | 0.57 | 438.5 | 439 | 434 | 567559 |
| 1727973000 | 436 | -0.5 | -0.11 | 438.5 | 439 | 435 | 419693 |
| 1727886600 | 436.5 | -1.5 | -0.34 | 440 | 440 | 435.5 | 617904 |
| 1727800200 | 438 | -2 | -0.45 | 441 | 441 | 436 | 1186403 |
| 1727713800 | 440 | -1 | -0.23 | 443 | 443 | 437.5 | 1003003 |
| 1727454600 | 441 | 3.5 | 0.80 | 437 | 442.5 | 437 | 525694 |
| 1727368200 | 437.5 | 0.5 | 0.11 | 437.5 | 440 | 437 | 699425 |
| 1727281800 | 437 | -1.5 | -0.34 | 435 | 440 | 435 | 702292 |
| 1727195400 | 438.5 | -1 | -0.23 | 445 | 445 | 437.5 | 920327 |
| 1727109000 | 439.5 | 3.5 | 0.80 | 436.5 | 444.5 | 436.5 | 574389 |
| 1726849800 | 436 | -7 | -1.58 | 437 | 441 | 436 | 1144500 |
| 1726763400 | 443 | 3.5 | 0.80 | 444.5 | 444.5 | 440.5 | 526070 |
| 1726677000 | 439.5 | -2 | -0.45 | 439 | 443 | 439 | 584674 |
| 1726590600 | 441.5 | 1 | 0.23 | 442.5 | 444 | 441 | 839740 |
| 1726504200 | 440.5 | 1.5 | 0.34 | 440 | 441.5 | 439 | 575203 |
| 1726245000 | 439 | 1.5 | 0.34 | 438.5 | 440 | 437.5 | 475119 |
| 1726158600 | 437.5 | 4 | 0.92 | 436.5 | 437.5 | 436 | 752857 |
| 1726072200 | 433.5 | 0.5 | 0.12 | 432 | 435 | 432 | 1030732 |
| 1725985800 | 433 | -2 | -0.46 | 433.5 | 436 | 433 | 598534 |
| 1725899400 | 435 | 5 | 1.16 | 431.5 | 436 | 431.5 | 399596 |
| 1725640200 | 430 | -6 | -1.38 | 432 | 435.5 | 429.5 | 837330 |
| 1725553800 | 436 | -0.5 | -0.11 | 437 | 438 | 433.5 | 593452 |
| 1725467400 | 436.5 | 0.5 | 0.11 | 431 | 436.5 | 431 | 656031 |
| 1725381000 | 436 | -1 | -0.23 | 436.5 | 440 | 435.5 | 1004213 |
| 1725294600 | 437 | -1 | -0.23 | 442 | 442 | 437 | 1043570 |
| 1725035400 | 438 | -1 | -0.23 | 436 | 443 | 436 | 900330 |
| 1724949000 | 439 | 1.5 | 0.34 | 442.5 | 442.5 | 436 | 625229 |
| 1724862600 | 437.5 | -2 | -0.46 | 442 | 442 | 436.5 | 956641 |
| 1724776200 | 439.5 | 1 | 0.23 | 439.5 | 442 | 439 | 620521 |
| 1724430600 | 438.5 | 2.5 | 0.57 | 438 | 439.5 | 436.5 | 331752 |
| 1724344200 | 436 | -3.5 | -0.80 | 443 | 443 | 436 | 380508 |
| 1724257800 | 439.5 | 2.5 | 0.57 | 436.5 | 439.5 | 436.5 | 743331 |
| 1724171400 | 437 | -7 | -1.58 | 444 | 444.5 | 437 | 595382 |
| 1724085000 | 444 | 4 | 0.91 | 442.5 | 444 | 439 | 423081 |
| 1723825800 | 440 | 0 | 0.00 | 437.5 | 441.5 | 437.5 | 423162 |
| 1723739400 | 440 | 4 | 0.92 | 438 | 441 | 437 | 611876 |
| 1723653000 | 436 | 4 | 0.93 | 436 | 437 | 435 | 456693 |
| 1723566600 | 432 | 1.5 | 0.35 | 431.5 | 433.5 | 430 | 408888 |
| 1723480200 | 430.5 | 1 | 0.23 | 431 | 432.5 | 430.5 | 607254 |
| 1723221000 | 429.5 | 0.5 | 0.12 | 428 | 431.5 | 428 | 544414 |
| 1723134600 | 429 | -0.5 | -0.12 | 428.5 | 429.5 | 425.5 | 316796 |
| 1723048200 | 429.5 | 7.5 | 1.78 | 425.5 | 430 | 425.5 | 617615 |
| 1722961800 | 422 | 2.5 | 0.60 | 423 | 424.5 | 420 | 829275 |
| 1722875400 | 419.5 | -12 | -2.78 | 425.5 | 425.5 | 414 | 1641821 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
