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 | 1.17035110533 | 384.5 | 391 | 381.5 | 431452 | 385.69860434 | DE |
| 4 | -13.5 | -3.35403726708 | 402.5 | 402.5 | 376.5 | 434860 | 388.55269333 | DE |
| 12 | -8.5 | -2.13836477987 | 397.5 | 405 | 372.5 | 486757 | 391.94809015 | DE |
| 26 | 5.5 | 1.43415906128 | 383.5 | 412.5 | 372.5 | 579388 | 394.08623944 | DE |
| 52 | 41.5 | 11.9424460432 | 347.5 | 412.5 | 311.5 | 528438 | 374.08161116 | DE |
| 156 | 70 | 21.9435736677 | 319 | 412.5 | 256.5 | 550356 | 338.58142175 | DE |
| 260 | 139 | 55.6 | 250 | 412.5 | 177.4 | 562842 | 308.32211845 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726677000 | 386 | -1.5 | -0.39 | 391 | 391 | 384.5 | 459174 |
| 1726590600 | 387.5 | 0 | 0.00 | 388 | 390 | 387.5 | 451036 |
| 1726504200 | 387.5 | 0 | 0.00 | 388 | 388 | 386 | 440826 |
| 1726245000 | 387.5 | 6 | 1.57 | 381.5 | 387.5 | 381.5 | 273337 |
| 1726158600 | 381.5 | 2.5 | 0.66 | 384.5 | 385 | 381.5 | 532886 |
| 1726072200 | 379 | -1 | -0.26 | 380 | 381.5 | 378.5 | 354331 |
| 1725985800 | 380 | -2.5 | -0.65 | 380.5 | 385 | 379 | 339044 |
| 1725899400 | 382.5 | 5.5 | 1.46 | 379 | 382.5 | 379 | 389163 |
| 1725640200 | 377 | -5.5 | -1.44 | 381.5 | 382.5 | 376.5 | 310194 |
| 1725553800 | 382.5 | -2.5 | -0.65 | 389 | 389 | 382.5 | 375069 |
| 1725467400 | 385 | -5 | -1.28 | 386.5 | 387 | 384.5 | 379795 |
| 1725381000 | 390 | -1.5 | -0.38 | 393 | 394 | 390 | 359064 |
| 1725294600 | 391.5 | -2.5 | -0.63 | 393 | 394 | 391.5 | 515462 |
| 1725035400 | 394 | 0.5 | 0.13 | 396.5 | 397 | 394 | 283101 |
| 1724949000 | 393.5 | 0.5 | 0.13 | 393 | 395 | 393 | 1146028 |
| 1724862600 | 393 | -4 | -1.01 | 398 | 398 | 393 | 493765 |
| 1724776200 | 397 | -1.5 | -0.38 | 400 | 401.5 | 397 | 397869 |
| 1724430600 | 398.5 | 1 | 0.25 | 400 | 400 | 397 | 372806 |
| 1724344200 | 397.5 | -2 | -0.50 | 402.5 | 402.5 | 397.5 | 389396 |
| 1724257800 | 399.5 | 1.5 | 0.38 | 398 | 401.5 | 397.75 | 440678 |
| 1724171400 | 398 | -2 | -0.50 | 403 | 404 | 398 | 385197 |
| 1724085000 | 400 | 5 | 1.27 | 397 | 400 | 397 | 273862 |
| 1723825800 | 395 | -1.5 | -0.38 | 396 | 397 | 395 | 236987 |
| 1723739400 | 396.5 | 2.5 | 0.63 | 394 | 396.5 | 392.5 | 472934 |
| 1723653000 | 394 | 7 | 1.81 | 393 | 394 | 391.5 | 316621 |
| 1723566600 | 387 | -2 | -0.51 | 392 | 392 | 387 | 378373 |
| 1723480200 | 389 | -1 | -0.26 | 391.5 | 392 | 389 | 331163 |
| 1723221000 | 390 | 3 | 0.78 | 387 | 390 | 387 | 312011 |
| 1723134600 | 387 | 1 | 0.26 | 385.5 | 387.5 | 382.5 | 309308 |
| 1723048200 | 386 | 1.5 | 0.39 | 388.5 | 388.5 | 386 | 454035 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
