News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5 | -1.33333333333 | 375 | 375 | 362 | 13588 | 370.11001233 | DE |
| 4 | -12.5 | -3.26797385621 | 382.5 | 385 | 358 | 16745 | 374.22181745 | DE |
| 12 | 106 | 40.1515151515 | 264 | 397.5 | 264 | 33681 | 343.64317251 | DE |
| 26 | 112.5 | 43.6893203883 | 257.5 | 397.5 | 242.5 | 27005 | 309.08343624 | DE |
| 52 | -24 | -6.09137055838 | 394 | 418 | 234 | 39638 | 289.12386746 | DE |
| 156 | 130.09474695 | 54.2275524592 | 239.90525305 | 423 | 148.39500189 | 26858 | 269.83076669 | DE |
| 260 | 167.19349742 | 82.4399096149 | 202.80650258 | 423 | 121.18925154 | 21776 | 261.42977428 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735925400 | 370 | -2.5 | -0.67 | 372.5 | 372.5 | 370 | 5891 |
| 1735839000 | 372.5 | 4 | 1.09 | 368.5 | 372.5 | 368.5 | 9881 |
| 1735666200 | 368.5 | 0 | 0.00 | 368.5 | 368.5 | 364 | 20207 |
| 1735579800 | 368.5 | -2.5 | -0.67 | 371 | 371 | 362 | 5071 |
| 1735320600 | 371 | -4 | -1.07 | 375 | 375 | 370 | 19194 |
| 1735061400 | 375 | 0 | 0.00 | 375 | 375 | 375 | 2251 |
| 1734975000 | 375 | 2.5 | 0.67 | 375 | 375 | 367.5 | 10180 |
| 1734715800 | 372.5 | 2.5 | 0.68 | 375 | 375 | 366.5 | 17872 |
| 1734629400 | 370 | 12 | 3.35 | 375 | 375 | 370 | 12178 |
| 1734543000 | 358 | -8 | -2.19 | 366 | 375 | 358 | 12781 |
| 1734456600 | 366 | -16.5 | -4.31 | 382.5 | 382.5 | 366 | 29341 |
| 1734370200 | 382.5 | 0 | 0.00 | 382.5 | 382.5 | 382.5 | 15943 |
| 1734111000 | 382.5 | 0 | 0.00 | 382.5 | 382.5 | 382.5 | 4009 |
| 1734024600 | 382.5 | 2.5 | 0.66 | 382.5 | 382.5 | 382.5 | 18371 |
| 1733938200 | 380 | 5 | 1.33 | 380 | 385 | 380 | 47788 |
| 1733851800 | 375 | -7.5 | -1.96 | 382.5 | 382.5 | 375 | 45619 |
| 1733765400 | 382.5 | 0 | 0.00 | 382.5 | 382.5 | 382.5 | 9423 |
| 1733506200 | 382.5 | 0 | 0.00 | 382.5 | 382.5 | 375 | 4553 |
| 1733419800 | 382.5 | 2.5 | 0.66 | 382.5 | 382.5 | 382.5 | 33447 |
| 1733333400 | 380 | 20 | 5.56 | 372.5 | 385 | 372.5 | 88613 |
| 1733247000 | 360 | 0 | 0.00 | 360 | 372.5 | 360 | 46159 |
| 1733160600 | 360 | 11.5 | 3.30 | 348.5 | 360 | 348.5 | 51634 |
| 1732901400 | 348.5 | 3.5 | 1.01 | 345 | 348.5 | 345 | 25258 |
| 1732815000 | 345 | 12 | 3.60 | 333 | 345 | 333 | 37932 |
| 1732728600 | 333 | -19.5 | -5.53 | 329.5 | 333.5 | 326.5 | 32698 |
| 1732642200 | 352.5 | 0 | 0.00 | 352.5 | 352.5 | 332 | 26742 |
| 1732555800 | 352.5 | 0 | 0.00 | 352.5 | 352.5 | 352.5 | 15646 |
| 1732296600 | 352.5 | 5 | 1.44 | 347.5 | 352.5 | 347.5 | 10541 |
| 1732210200 | 347.5 | -5 | -1.42 | 352.5 | 352.5 | 347.5 | 17277 |
| 1732123800 | 352.5 | -7.5 | -2.08 | 360 | 360 | 352.5 | 19361 |
| 1732037400 | 360 | 17.5 | 5.11 | 342.5 | 362.5 | 342.5 | 16518 |
| 1731951000 | 342.5 | 0 | 0.00 | 342.5 | 346.5 | 342.5 | 2630 |
| 1731691800 | 342.5 | 0 | 0.00 | 342.5 | 342.5 | 342.5 | 4008 |
| 1731605400 | 342.5 | 14.5 | 4.42 | 342.5 | 344 | 342.5 | 6368 |
| 1731519000 | 328 | -7 | -2.09 | 335 | 345 | 328 | 80136 |
| 1731432600 | 335 | -10 | -2.90 | 352.5 | 352.5 | 335 | 36448 |
| 1731346200 | 345 | -7.5 | -2.13 | 352.5 | 352.5 | 345 | 11230 |
| 1731087000 | 352.5 | -3.5 | -0.98 | 358 | 358 | 352.5 | 10592 |
| 1731000600 | 356 | -3 | -0.84 | 359 | 359 | 356 | 7978 |
| 1730914200 | 359 | -2 | -0.55 | 367.5 | 367.5 | 358 | 30128 |
| 1730827800 | 361 | -10 | -2.70 | 377.5 | 380 | 361 | 16980 |
| 1730741400 | 371 | 28 | 8.16 | 355 | 372.5 | 346.5 | 36136 |
| 1730482200 | 343 | -25.5 | -6.92 | 368.5 | 368.5 | 343 | 52789 |
| 1730395800 | 368.5 | -9.5 | -2.51 | 382.5 | 382.5 | 367.5 | 27004 |
| 1730309400 | 378 | 10 | 2.72 | 395 | 395 | 378 | 34978 |
| 1730223000 | 368 | 15 | 4.25 | 360 | 397.5 | 358.5 | 199904 |
| 1730136600 | 353 | 58 | 19.66 | 332.5 | 379 | 330 | 283637 |
| 1729873800 | 295 | 5 | 1.72 | 290 | 295 | 284 | 17161 |
| 1729787400 | 290 | 5 | 1.75 | 285 | 296 | 279.5 | 48269 |
| 1729701000 | 285 | 0 | 0.00 | 285 | 285 | 284 | 4959 |
| 1729614600 | 285 | 10 | 3.64 | 275 | 285 | 272.5 | 35126 |
| 1729528200 | 275 | 7.5 | 2.80 | 267.5 | 275 | 267.5 | 104651 |
| 1729269000 | 267.5 | -2.5 | -0.93 | 270 | 270 | 267.5 | 22549 |
| 1729182600 | 270 | -5 | -1.82 | 275 | 275 | 270 | 12191 |
| 1729096200 | 275 | 0 | 0.00 | 275 | 275 | 275 | 15783 |
| 1729009800 | 275 | -5 | -1.79 | 275 | 275 | 275 | 32312 |
| 1728923400 | 280 | 16 | 6.06 | 270 | 285 | 267.5 | 99139 |
| 1728664200 | 264 | 0 | 0.00 | 264 | 266.5 | 264 | 3392 |
| 1728577800 | 264 | 0 | 0.00 | 264 | 266.5 | 264 | 606 |
| 1728491400 | 264 | 0 | 0.00 | 264 | 269 | 262.5 | 14157 |
| 1728405000 | 264 | -11 | -4.00 | 270 | 270 | 264 | 6358 |
| 1728318600 | 275 | -8 | -2.83 | 277.5 | 277.5 | 270 | 22013 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
