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 | 1.08695652174 | 368 | 377.5 | 357.5 | 301274 | 367.1660848 | DE |
| 4 | 17 | 4.78873239437 | 355 | 377.5 | 342 | 421311 | 356.4707441 | DE |
| 12 | 79 | 26.9624573379 | 293 | 377.5 | 287.5 | 472129 | 339.443061 | DE |
| 26 | 76 | 25.6756756757 | 296 | 377.5 | 263.4 | 374471 | 313.94602674 | DE |
| 52 | 110.8 | 42.4196018377 | 261.2 | 377.5 | 208.8 | 406694 | 277.12449237 | DE |
| 156 | -143 | -27.7669902913 | 515 | 609.5 | 204 | 547680 | 343.53264553 | DE |
| 260 | -14.5 | -3.75161707633 | 386.5 | 609.5 | 204 | 566154 | 398.9107344 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 372 | -2 | -0.53 | 375 | 375 | 370 | 432787 |
| 1721320200 | 374 | 8 | 2.19 | 357.5 | 375.5 | 357.5 | 299531 |
| 1721233800 | 366 | 3.5 | 0.97 | 362 | 366.5 | 360.5 | 283109 |
| 1721147400 | 362.5 | -7 | -1.89 | 377.5 | 377.5 | 362.5 | 338384 |
| 1721061000 | 369.5 | 5.5 | 1.51 | 362 | 370 | 361 | 311880 |
| 1720801800 | 364 | -3.5 | -0.95 | 368 | 368.5 | 359.5 | 273465 |
| 1720715400 | 367.5 | 8.5 | 2.37 | 360 | 367.5 | 354 | 941588 |
| 1720629000 | 359 | 7 | 1.99 | 351 | 359 | 350.5 | 357659 |
| 1720542600 | 352 | 1.5 | 0.43 | 350 | 356 | 348.5 | 172329 |
| 1720456200 | 350.5 | -3.5 | -0.99 | 352.5 | 358 | 349 | 209168 |
| 1720197000 | 354 | 4 | 1.14 | 346.5 | 366.5 | 346.5 | 538062 |
| 1720110600 | 350 | 4 | 1.16 | 347 | 350 | 343.5 | 371315 |
| 1720024200 | 346 | -2.5 | -0.72 | 358 | 358 | 345.5 | 232690 |
| 1719937800 | 348.5 | 2.5 | 0.72 | 358 | 358 | 345 | 140946 |
| 1719851400 | 346 | -1 | -0.29 | 350 | 353.5 | 346 | 185757 |
| 1719592200 | 347 | -5.5 | -1.56 | 345.5 | 355 | 345.5 | 433236 |
| 1719505800 | 352.5 | -0.5 | -0.14 | 343.5 | 355.5 | 343.5 | 389024 |
| 1719419400 | 353 | 5 | 1.44 | 342 | 353 | 342 | 408429 |
| 1719333000 | 348 | -2 | -0.57 | 350 | 351.5 | 346.5 | 243214 |
| 1719246600 | 350 | -4.5 | -1.27 | 344 | 356 | 344 | 554049 |
| 1718987400 | 354.5 | 4.5 | 1.29 | 355 | 355 | 345 | 1742381 |
| 1718901000 | 350 | 6 | 1.74 | 343.5 | 351 | 343.5 | 362802 |
| 1718814600 | 344 | 0 | 0.00 | 334.5 | 349 | 334.5 | 388787 |
| 1718728200 | 344 | 14 | 4.24 | 333 | 344 | 329 | 424807 |
| 1718641800 | 330 | -2.5 | -0.75 | 330.5 | 336.5 | 329.5 | 359103 |
| 1718382600 | 332.5 | 3.5 | 1.06 | 320.5 | 332.5 | 320.5 | 187170 |
| 1718296200 | 329 | -11 | -3.24 | 332.5 | 338.5 | 329 | 159258 |
| 1718209800 | 340 | 6.5 | 1.95 | 335 | 340.5 | 332 | 113837 |
| 1718123400 | 333.5 | -6.5 | -1.91 | 338 | 343.5 | 331 | 359406 |
| 1718037000 | 340 | -3 | -0.87 | 335.5 | 343 | 335.5 | 251573 |
| 1717777800 | 343 | -9 | -2.56 | 342.5 | 351 | 342 | 331295 |
| 1717691400 | 352 | -4 | -1.12 | 353 | 355 | 349 | 197681 |
| 1717605000 | 356 | -1.5 | -0.42 | 366.5 | 366.5 | 351 | 406815 |
| 1717518600 | 357.5 | -2.5 | -0.69 | 352.5 | 361.5 | 351.5 | 531295 |
| 1717432200 | 360 | 9 | 2.56 | 356 | 360.5 | 353.5 | 1887712 |
| 1717173000 | 351 | 1 | 0.29 | 347 | 357 | 347 | 986278 |
| 1717086600 | 350 | 1.5 | 0.43 | 346 | 357.5 | 346 | 592178 |
| 1717000200 | 348.5 | 3 | 0.87 | 355.5 | 355.5 | 338 | 410812 |
| 1716913800 | 345.5 | -12.5 | -3.49 | 356.5 | 363.5 | 345.5 | 693829 |
| 1716568200 | 358 | 3 | 0.85 | 350 | 358.5 | 346.5 | 781934 |
| 1716481800 | 355 | 8.5 | 2.45 | 337.5 | 355 | 336.5 | 1048710 |
| 1716395400 | 346.5 | 34.5 | 11.06 | 315 | 354 | 315 | 1101540 |
| 1716309000 | 312 | 4 | 1.30 | 315.5 | 315.5 | 303.5 | 1447303 |
| 1716222600 | 308 | 3 | 0.98 | 306 | 312 | 300 | 225833 |
| 1715963400 | 305 | 0.5 | 0.16 | 307 | 307 | 301.5 | 91809 |
| 1715877000 | 304.5 | 4.5 | 1.50 | 300.5 | 306.5 | 297.5 | 893076 |
| 1715790600 | 300 | 2 | 0.67 | 299 | 304.5 | 297 | 524296 |
| 1715704200 | 298 | 1 | 0.34 | 297 | 299 | 295.5 | 365178 |
| 1715617800 | 297 | -4.5 | -1.49 | 308 | 308 | 297 | 208024 |
| 1715358600 | 301.5 | 6.5 | 2.20 | 287.5 | 302 | 287.5 | 355676 |
| 1715272200 | 295 | -1.5 | -0.51 | 302.5 | 302.5 | 294.5 | 234591 |
| 1715185800 | 296.5 | -7 | -2.31 | 309 | 309 | 296 | 275919 |
| 1715099400 | 303.5 | -2.5 | -0.82 | 301 | 308 | 301 | 379288 |
| 1714753800 | 306 | 7 | 2.34 | 300 | 308 | 300 | 534549 |
| 1714667400 | 299 | -0.5 | -0.17 | 298 | 303 | 297 | 655364 |
| 1714581000 | 299.5 | -0.5 | -0.17 | 305 | 305 | 294.5 | 254235 |
| 1714494600 | 300 | -6.5 | -2.12 | 301 | 308 | 300 | 550946 |
| 1714408200 | 306.5 | 11 | 3.72 | 297.5 | 306.5 | 293.5 | 245022 |
| 1714149000 | 295.5 | 5.5 | 1.90 | 293 | 300.5 | 293 | 139350 |
| 1714062600 | 290 | -5.5 | -1.86 | 297 | 299.5 | 290 | 167188 |
| 1713976200 | 295.5 | -4.5 | -1.50 | 301.5 | 301.5 | 294.5 | 366646 |
| 1713889800 | 300 | 7.5 | 2.56 | 288 | 300 | 286.5 | 245965 |
| 1713803400 | 292.5 | 5.5 | 1.92 | 290.5 | 292.5 | 285.5 | 220076 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
