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 | 1.61290322581 | 310 | 326 | 290 | 30365 | 307.84195516 | DE |
| 4 | 3 | 0.961538461538 | 312 | 333 | 290 | 28987 | 313.55837404 | DE |
| 12 | -50 | -13.698630137 | 365 | 387 | 290 | 174233 | 357.52582737 | DE |
| 26 | -55 | -14.8648648649 | 370 | 400 | 290 | 121995 | 354.74126057 | DE |
| 52 | -109 | -25.7075471698 | 424 | 460 | 290 | 107019 | 378.51108237 | DE |
| 156 | -555 | -63.7931034483 | 870 | 878 | 290 | 99082 | 456.00527355 | DE |
| 260 | -271 | -46.2457337884 | 586 | 892 | 214 | 92156 | 494.88074425 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737135000 | 315 | 16 | 5.35 | 307 | 315 | 300 | 45405 |
| 1737048600 | 299 | -11 | -3.55 | 308 | 308 | 298 | 48071 |
| 1736962200 | 310 | 0 | 0.00 | 308 | 312 | 308 | 25325 |
| 1736875800 | 310 | 5 | 1.64 | 300 | 313 | 290 | 47968 |
| 1736789400 | 305 | -19 | -5.86 | 306 | 326 | 305 | 11858 |
| 1736530200 | 324 | 13 | 4.18 | 310 | 324 | 307 | 18602 |
| 1736443800 | 311 | -3 | -0.96 | 324 | 328 | 310 | 201430 |
| 1736357400 | 314 | -11 | -3.38 | 330 | 330 | 311 | 31598 |
| 1736271000 | 325 | -4 | -1.22 | 330 | 330 | 315 | 15691 |
| 1736184600 | 329 | 4 | 1.23 | 311 | 330 | 311 | 15093 |
| 1735925400 | 325 | -8 | -2.40 | 320 | 325 | 320 | 7219 |
| 1735839000 | 333 | 18 | 5.71 | 315 | 333 | 315 | 19594 |
| 1735666200 | 315 | -7 | -2.17 | 316 | 329 | 315 | 4430 |
| 1735579800 | 322 | 0 | 0.00 | 330 | 330 | 312 | 6713 |
| 1735320600 | 322 | -5 | -1.53 | 327 | 327 | 312 | 6071 |
| 1735061400 | 327 | 7 | 2.19 | 330 | 330 | 313 | 3246 |
| 1734975000 | 320 | -6 | -1.84 | 317 | 320 | 313 | 6071 |
| 1734715800 | 326 | 10 | 3.16 | 312 | 326 | 312 | 23799 |
| 1734629400 | 316 | -10 | -3.07 | 310 | 317 | 309 | 54613 |
| 1734543000 | 326 | 0 | 0.00 | 319 | 326 | 311 | 26683 |
| 1734456600 | 326 | 6 | 1.88 | 323 | 329 | 322 | 8042 |
| 1734370200 | 320 | 0 | 0.00 | 321 | 324 | 320 | 13830 |
| 1734111000 | 320 | -4 | -1.23 | 324 | 325 | 320 | 5357 |
| 1734024600 | 324 | -9 | -2.70 | 334 | 334 | 324 | 21348 |
| 1733938200 | 333 | -11 | -3.20 | 338 | 344 | 333 | 16813 |
| 1733851800 | 344 | 1 | 0.29 | 348 | 348 | 338 | 21917 |
| 1733765400 | 343 | 5 | 1.48 | 340 | 343 | 340 | 134331 |
| 1733506200 | 338 | -3 | -0.88 | 341 | 348 | 338 | 6462 |
| 1733419800 | 341 | -4 | -1.16 | 341 | 341 | 341 | 15763 |
| 1733333400 | 345 | -5 | -1.43 | 346 | 346 | 338 | 135742 |
| 1733247000 | 350 | 4 | 1.16 | 350 | 350 | 350 | 2439 |
| 1733160600 | 346 | -1 | -0.29 | 354 | 354 | 346 | 61281 |
| 1732901400 | 347 | -1 | -0.29 | 346 | 349 | 345 | 170351 |
| 1732815000 | 348 | -10 | -2.79 | 348 | 348 | 348 | 3549 |
| 1732728600 | 358 | 15 | 4.37 | 345 | 358 | 344 | 33338 |
| 1732642200 | 343 | -2 | -0.58 | 345 | 345 | 343 | 8546 |
| 1732555800 | 345 | 0 | 0.00 | 346 | 346 | 345 | 106789 |
| 1732296600 | 345 | 0 | 0.00 | 345 | 345 | 345 | 6025 |
| 1732210200 | 345 | -3 | -0.86 | 346 | 346 | 345 | 20094 |
| 1732123800 | 348 | 3 | 0.87 | 345 | 350 | 345 | 587905 |
| 1732037400 | 345 | -2 | -0.58 | 345 | 350 | 345 | 23887 |
| 1731951000 | 347 | -1 | -0.29 | 346 | 351 | 345 | 21992 |
| 1731691800 | 348 | -8 | -2.25 | 346 | 352 | 346 | 36658 |
| 1731605400 | 356 | 11 | 3.19 | 345 | 356 | 345 | 65219 |
| 1731519000 | 345 | -5 | -1.43 | 360 | 360 | 345 | 103352 |
| 1731432600 | 350 | -10 | -2.78 | 361 | 363 | 350 | 3155853 |
| 1731346200 | 360 | -2 | -0.55 | 365 | 365 | 360 | 7298 |
| 1731087000 | 362 | -7 | -1.90 | 362 | 362 | 362 | 173 |
| 1731000600 | 369 | -2 | -0.54 | 373 | 373 | 361 | 2560691 |
| 1730914200 | 371 | -4 | -1.07 | 375 | 375 | 370 | 1020104 |
| 1730827800 | 375 | 2 | 0.54 | 376 | 378 | 373 | 55500 |
| 1730741400 | 373 | -2 | -0.53 | 373 | 373 | 373 | 22368 |
| 1730482200 | 375 | 0 | 0.00 | 375 | 377 | 374 | 26098 |
| 1730395800 | 375 | 0 | 0.00 | 371 | 375 | 371 | 22794 |
| 1730309400 | 375 | -5 | -1.32 | 376 | 377 | 375 | 206996 |
| 1730223000 | 380 | 0 | 0.00 | 376 | 387 | 376 | 768063 |
| 1730136600 | 380 | 3 | 0.80 | 380 | 380 | 380 | 32727 |
| 1729873800 | 377 | -1 | -0.26 | 365 | 378 | 365 | 15723 |
| 1729787400 | 378 | 8 | 2.16 | 379 | 379 | 370 | 124937 |
| 1729701000 | 370 | 2 | 0.54 | 371 | 380 | 369 | 190045 |
| 1729614600 | 368 | 8 | 2.22 | 364 | 371 | 364 | 276928 |
| 1729528200 | 360 | 0 | 0.00 | 337 | 360 | 337 | 13612 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
