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 | -1.21212121212 | 412.5 | 419 | 394.5 | 144799 | 411.74878729 | DE |
| 4 | -14.5 | -3.43601895735 | 422 | 447.5 | 394.5 | 183182 | 428.48570926 | DE |
| 12 | -17 | -4.00471142521 | 424.5 | 457.5 | 394.5 | 192590 | 429.77857005 | DE |
| 26 | -7.5 | -1.80722891566 | 415 | 457.5 | 394.5 | 233196 | 426.29330267 | DE |
| 52 | 56.5 | 16.0968660969 | 351 | 457.5 | 332 | 233153 | 400.25935641 | DE |
| 156 | -93.5 | -18.6626746507 | 501 | 610 | 312.5 | 300484 | 429.11388499 | DE |
| 260 | 127 | 45.2762923351 | 280.5 | 610 | 195.2 | 298726 | 387.06923597 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722443400 | 412 | -1.5 | -0.36 | 394.5 | 417 | 394.5 | 95067 |
| 1722357000 | 413.5 | 3.5 | 0.85 | 399 | 417.5 | 397 | 194558 |
| 1722270600 | 410 | -4 | -0.97 | 418.5 | 419 | 409 | 124357 |
| 1722011400 | 414 | 4 | 0.98 | 399 | 417.5 | 399 | 98757 |
| 1721925000 | 410 | -4 | -0.97 | 412.5 | 412.5 | 403 | 211257 |
| 1721838600 | 414 | -8.5 | -2.01 | 408 | 422.5 | 408 | 151346 |
| 1721752200 | 422.5 | 4.5 | 1.08 | 433 | 435 | 419 | 136266 |
| 1721665800 | 418 | -1 | -0.24 | 420 | 420.5 | 415 | 180859 |
| 1721406600 | 419 | -11 | -2.56 | 428.5 | 429.5 | 418 | 42427 |
| 1721320200 | 430 | 4.5 | 1.06 | 440 | 440 | 425 | 156469 |
| 1721233800 | 425.5 | -4.5 | -1.05 | 429 | 430.5 | 422 | 103321 |
| 1721147400 | 430 | -7.5 | -1.71 | 437.5 | 437.5 | 427 | 203650 |
| 1721061000 | 437.5 | 0 | 0.00 | 420.5 | 439.5 | 420.5 | 80519 |
| 1720801800 | 437.5 | 8 | 1.86 | 436.5 | 438.5 | 431 | 102364 |
| 1720715400 | 429.5 | 5 | 1.18 | 430 | 430 | 421.5 | 84838 |
| 1720629000 | 424.5 | -12.5 | -2.86 | 418 | 442 | 418 | 159750 |
| 1720542600 | 437 | -5.5 | -1.24 | 435 | 443.5 | 421.5 | 244578 |
| 1720456200 | 442.5 | 2.5 | 0.57 | 445 | 445 | 436.5 | 197588 |
| 1720197000 | 440 | 10 | 2.33 | 427.5 | 447.5 | 427.5 | 957901 |
| 1720110600 | 430 | 5.5 | 1.30 | 422 | 430 | 422 | 137758 |
| 1720024200 | 424.5 | 12.5 | 3.03 | 428.5 | 428.5 | 413.5 | 212090 |
| 1719937800 | 412 | 6.5 | 1.60 | 403.5 | 412 | 403.5 | 97434 |
| 1719851400 | 405.5 | -6.5 | -1.58 | 413.5 | 415 | 405.5 | 135366 |
| 1719592200 | 412 | -9 | -2.14 | 415.5 | 417 | 409.5 | 203866 |
| 1719505800 | 421 | -6.5 | -1.52 | 415 | 432 | 415 | 82188 |
| 1719419400 | 427.5 | 5 | 1.18 | 444.5 | 444.5 | 424 | 162670 |
| 1719333000 | 422.5 | -8 | -1.86 | 432.5 | 432.5 | 422 | 86515 |
| 1719246600 | 430.5 | 1.5 | 0.35 | 444 | 444 | 428 | 97720 |
| 1718987400 | 429 | -4 | -0.92 | 422.5 | 430.5 | 422.5 | 402467 |
| 1718901000 | 433 | 8.5 | 2.00 | 424.5 | 434.5 | 424.5 | 199889 |
| 1718814600 | 424.5 | 0 | 0.00 | 421.5 | 432 | 421.5 | 248238 |
| 1718728200 | 424.5 | 2.5 | 0.59 | 415 | 429.5 | 415 | 213839 |
| 1718641800 | 422 | 10.5 | 2.55 | 428 | 428 | 410 | 98298 |
| 1718382600 | 411.5 | -7.5 | -1.79 | 411 | 421 | 408 | 79225 |
| 1718296200 | 419 | -8 | -1.87 | 420 | 425 | 419 | 194488 |
| 1718209800 | 427 | 7 | 1.67 | 435 | 435 | 420.5 | 101853 |
| 1718123400 | 420 | -7 | -1.64 | 427 | 429.5 | 420 | 107864 |
| 1718037000 | 427 | -3 | -0.70 | 421.5 | 431 | 421.5 | 80078 |
| 1717777800 | 430 | -4 | -0.92 | 420.5 | 431.5 | 420.5 | 198999 |
| 1717691400 | 434 | -0.5 | -0.12 | 444 | 444 | 431 | 271623 |
| 1717605000 | 434.5 | 0.5 | 0.12 | 420 | 436.5 | 420 | 94429 |
| 1717518600 | 434 | -5.5 | -1.25 | 420 | 438 | 420 | 181203 |
| 1717432200 | 439.5 | 3.5 | 0.80 | 437.5 | 440.5 | 436 | 727160 |
| 1717173000 | 436 | -0.5 | -0.11 | 457.5 | 457.5 | 433.5 | 295905 |
| 1717086600 | 436.5 | 1.5 | 0.34 | 439.5 | 443.5 | 434 | 404226 |
| 1717000200 | 435 | 3.5 | 0.81 | 431.5 | 439 | 431 | 258967 |
| 1716913800 | 431.5 | -7 | -1.60 | 452 | 452 | 429.5 | 609010 |
| 1716568200 | 438.5 | 3 | 0.69 | 436 | 439 | 430.5 | 346674 |
| 1716481800 | 435.5 | 5 | 1.16 | 430 | 442 | 429 | 161954 |
| 1716395400 | 430.5 | -1.5 | -0.35 | 448 | 448 | 428 | 57134 |
| 1716309000 | 432 | -0.5 | -0.12 | 450 | 450 | 424.5 | 168108 |
| 1716222600 | 432.5 | 0.5 | 0.12 | 435 | 435 | 427.5 | 76574 |
| 1715963400 | 432 | -3.5 | -0.80 | 434.5 | 434.5 | 427.5 | 89123 |
| 1715877000 | 435.5 | 1.5 | 0.35 | 436 | 436.5 | 429 | 285894 |
| 1715790600 | 434 | 1.5 | 0.35 | 427 | 440.5 | 427 | 50112 |
| 1715704200 | 432.5 | -1 | -0.23 | 450 | 450 | 431 | 93301 |
| 1715617800 | 433.5 | 6 | 1.40 | 421 | 433.5 | 421 | 164303 |
| 1715358600 | 427.5 | -6 | -1.38 | 433.5 | 434 | 426.5 | 187581 |
| 1715272200 | 433.5 | -0.5 | -0.12 | 424.5 | 434.5 | 422.5 | 172819 |
| 1715185800 | 434 | -1.5 | -0.34 | 429.5 | 441.5 | 429.5 | 142936 |
| 1715099400 | 435.5 | 6.5 | 1.52 | 441.5 | 441.5 | 431 | 212399 |
| 1714753800 | 429 | -0.5 | -0.12 | 430 | 433 | 428.5 | 89168 |
| 1714667400 | 429.5 | -0.5 | -0.12 | 432.5 | 433 | 427.5 | 141061 |
| 1714581000 | 430 | 3.5 | 0.82 | 427 | 432.5 | 424.5 | 118759 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
