News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -13.5 | -3.375 | 400 | 405 | 372.5 | 728138 | 390.95744981 | DE |
| 4 | -8 | -2.0278833967 | 394.5 | 405 | 372.5 | 588983 | 393.25002844 | DE |
| 12 | -21.5 | -5.26960784314 | 408 | 412.5 | 372.5 | 628497 | 397.05894359 | DE |
| 26 | 23.5 | 6.4738292011 | 363 | 412.5 | 358 | 625674 | 390.26256471 | DE |
| 52 | 35 | 9.9573257468 | 351.5 | 412.5 | 311.5 | 546177 | 369.4874483 | DE |
| 156 | 67 | 20.9702660407 | 319.5 | 412.5 | 256.5 | 550556 | 336.72996667 | DE |
| 260 | 142.5 | 58.4016393443 | 244 | 412.5 | 177.4 | 563497 | 305.86637052 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722961800 | 384.5 | 5 | 1.32 | 385 | 386 | 381 | 613479 |
| 1722875400 | 379.5 | -7 | -1.81 | 381.5 | 381.5 | 372.5 | 738675 |
| 1722616200 | 386.5 | -11.5 | -2.89 | 397.5 | 397.5 | 385.5 | 620904 |
| 1722529800 | 398 | -5 | -1.24 | 405 | 405 | 398 | 978008 |
| 1722443400 | 403 | 5 | 1.26 | 400 | 404.5 | 400 | 689623 |
| 1722357000 | 398 | 2 | 0.51 | 396.5 | 399 | 396.5 | 704316 |
| 1722270600 | 396 | 1 | 0.25 | 394 | 397.5 | 393.5 | 524491 |
| 1722011400 | 395 | 9 | 2.33 | 388 | 395 | 388 | 635237 |
| 1721925000 | 386 | -2.5 | -0.64 | 388 | 388 | 384 | 873476 |
| 1721838600 | 388.5 | -5.5 | -1.40 | 393 | 393 | 388.5 | 353926 |
| 1721752200 | 394 | -0.5 | -0.13 | 395 | 395 | 392.5 | 316493 |
| 1721665800 | 394.5 | 4 | 1.02 | 390.5 | 394.5 | 390.5 | 394050 |
| 1721406600 | 390.5 | -2.5 | -0.64 | 391 | 391 | 389 | 315552 |
| 1721320200 | 393 | 1 | 0.26 | 393 | 395.5 | 391 | 510709 |
| 1721233800 | 392 | -4 | -1.01 | 395 | 395 | 389.5 | 454891 |
| 1721147400 | 396 | -1.5 | -0.38 | 397 | 397 | 394 | 430500 |
| 1721061000 | 397.5 | -0.5 | -0.13 | 396.5 | 399 | 395.5 | 464392 |
| 1720801800 | 398 | 1 | 0.25 | 398 | 398.5 | 395.5 | 493262 |
| 1720715400 | 397 | 1 | 0.25 | 397.5 | 397.5 | 395 | 1208613 |
| 1720629000 | 396 | 5.5 | 1.41 | 394.5 | 396 | 391.5 | 459063 |
| 1720542600 | 390.5 | -6.5 | -1.64 | 397 | 397 | 389.5 | 603160 |
| 1720456200 | 397 | -1 | -0.25 | 399 | 400 | 395 | 568016 |
| 1720197000 | 398 | 0 | 0.00 | 398 | 403 | 397.5 | 662639 |
| 1720110600 | 398 | 4 | 1.02 | 394 | 398 | 394 | 360229 |
| 1720024200 | 394 | 6 | 1.55 | 389 | 394 | 389 | 554848 |
| 1719937800 | 388 | -4.5 | -1.15 | 391.5 | 391.5 | 388 | 604317 |
| 1719851400 | 392.5 | -0.5 | -0.13 | 395.5 | 396 | 392.5 | 380277 |
| 1719592200 | 393 | -1.5 | -0.38 | 394 | 394.5 | 391.5 | 511638 |
| 1719505800 | 394.5 | -2 | -0.50 | 397.5 | 397.5 | 394.5 | 520381 |
| 1719419400 | 396.5 | 1.5 | 0.38 | 396.5 | 396.5 | 393.5 | 817544 |
| 1719333000 | 395 | -0.5 | -0.13 | 397 | 397 | 394 | 461731 |
| 1719246600 | 395.5 | -1 | -0.25 | 392 | 398 | 392 | 332933 |
| 1718987400 | 396.5 | 1 | 0.25 | 394 | 397 | 394 | 766080 |
| 1718901000 | 395.5 | 3.5 | 0.89 | 393 | 395.5 | 392.5 | 642094 |
| 1718814600 | 392 | 0 | 0.00 | 391.5 | 393.5 | 391.5 | 648987 |
| 1718728200 | 392 | 5 | 1.29 | 390 | 393 | 390 | 556945 |
| 1718641800 | 387 | 0.5 | 0.13 | 388.5 | 389.5 | 386 | 465666 |
| 1718382600 | 386.5 | -4.5 | -1.15 | 393.5 | 393.5 | 385.5 | 814097 |
| 1718296200 | 391 | -9 | -2.25 | 401.5 | 401.5 | 391 | 843106 |
| 1718209800 | 400 | 5 | 1.27 | 397.5 | 402.5 | 396 | 559096 |
| 1718123400 | 395 | -3 | -0.75 | 400.5 | 402.5 | 394 | 406288 |
| 1718037000 | 398 | -6 | -1.49 | 400 | 401.5 | 398 | 783775 |
| 1717777800 | 404 | -1.5 | -0.37 | 407.5 | 407.5 | 402.5 | 432514 |
| 1717691400 | 405.5 | 3 | 0.75 | 403.5 | 406.5 | 403.5 | 570225 |
| 1717605000 | 402.5 | 2.5 | 0.63 | 402 | 404 | 402 | 435388 |
| 1717518600 | 400 | -2 | -0.50 | 400 | 401.5 | 400 | 530637 |
| 1717432200 | 402 | 1.5 | 0.37 | 402.5 | 403.5 | 401.5 | 561013 |
| 1717173000 | 400.5 | 3 | 0.75 | 396.5 | 402.5 | 396.5 | 499255 |
| 1717086600 | 397.5 | 2 | 0.51 | 398 | 399 | 397.5 | 721706 |
| 1717000200 | 395.5 | -5.5 | -1.37 | 402 | 402 | 395.5 | 763107 |
| 1716913800 | 401 | -1.5 | -0.37 | 401.5 | 404 | 401 | 770920 |
| 1716568200 | 402.5 | 0.5 | 0.12 | 402 | 402.5 | 401.5 | 863160 |
| 1716481800 | 402 | -1.5 | -0.37 | 405.5 | 405.5 | 402 | 645742 |
| 1716395400 | 403.5 | -2 | -0.49 | 405 | 405 | 403.5 | 1115133 |
| 1716309000 | 405.5 | -3 | -0.73 | 409.5 | 409.5 | 405.5 | 1097359 |
| 1716222600 | 408.5 | 0.5 | 0.12 | 409.5 | 409.5 | 408.5 | 640723 |
| 1715963400 | 408 | -3 | -0.73 | 410.5 | 410.5 | 407 | 378511 |
| 1715877000 | 411 | 1 | 0.24 | 411 | 412.5 | 409.5 | 1082444 |
| 1715790600 | 410 | 2.5 | 0.61 | 408 | 410.5 | 408 | 1329975 |
| 1715704200 | 407.5 | 1.5 | 0.37 | 405 | 407.5 | 405 | 719473 |
| 1715617800 | 406 | -0.5 | -0.12 | 407 | 407 | 405.5 | 714780 |
| 1715358600 | 406.5 | 4 | 0.99 | 404 | 408 | 404 | 1074184 |
| 1715272200 | 402.5 | 3 | 0.75 | 400.5 | 402.5 | 399.5 | 520076 |
| 1715185800 | 399.5 | 2 | 0.50 | 398.5 | 400.5 | 398.5 | 644824 |
| 1715099400 | 397.5 | 6 | 1.53 | 392 | 397.5 | 392 | 834038 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
