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 | 1.50602409639 | 332 | 341.5 | 332 | 513723 | 337.91122738 | DE |
| 4 | 14.5 | 4.49612403101 | 322.5 | 341.5 | 308 | 550003 | 324.13615999 | DE |
| 12 | 30 | 9.77198697068 | 307 | 341.5 | 302.5 | 571384 | 325.50858176 | DE |
| 26 | 25 | 8.01282051282 | 312 | 341.5 | 302.5 | 638610 | 318.82765834 | DE |
| 52 | 61.5 | 22.3230490018 | 275.5 | 345 | 253.5 | 567999 | 307.86001222 | DE |
| 156 | -132 | -28.144989339 | 469 | 511 | 253.5 | 603139 | 350.19666686 | DE |
| 260 | -80 | -19.1846522782 | 417 | 511 | 217.5 | 580721 | 364.94529571 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721320200 | 340 | 1.5 | 0.44 | 335 | 341.5 | 335 | 509019 |
| 1721233800 | 338.5 | 0 | 0.00 | 335.25 | 339 | 335 | 641761 |
| 1721147400 | 338.5 | 2.5 | 0.74 | 332.5 | 338.5 | 332.5 | 507490 |
| 1721061000 | 336 | 0 | 0.00 | 333.5 | 336.5 | 333.5 | 424660 |
| 1720801800 | 336 | 1 | 0.30 | 332 | 336 | 332 | 485683 |
| 1720715400 | 335 | 6 | 1.82 | 329 | 335 | 326 | 526810 |
| 1720629000 | 329 | 6 | 1.86 | 320 | 329 | 320 | 512679 |
| 1720542600 | 323 | 0 | 0.00 | 322 | 323 | 320 | 427060 |
| 1720456200 | 323 | -0.5 | -0.15 | 326 | 326 | 321.5 | 403869 |
| 1720197000 | 323.5 | 4 | 1.25 | 317.5 | 326.5 | 317.5 | 762291 |
| 1720110600 | 319.5 | -1.5 | -0.47 | 320 | 321.5 | 316.5 | 512249 |
| 1720024200 | 321 | 8 | 2.56 | 315 | 321 | 314 | 519610 |
| 1719937800 | 313 | -1 | -0.32 | 312.75 | 314.5 | 310.5 | 408912 |
| 1719851400 | 314 | 5 | 1.62 | 311 | 314 | 311 | 683556 |
| 1719592200 | 309 | 1 | 0.32 | 310 | 310.5 | 308 | 395589 |
| 1719505800 | 308 | -10 | -3.14 | 310.5 | 311 | 308 | 673402 |
| 1719419400 | 318 | -1 | -0.31 | 321.5 | 322.5 | 316.5 | 625522 |
| 1719333000 | 319 | -3.5 | -1.09 | 322.5 | 324.5 | 319 | 928410 |
| 1719246600 | 322.5 | -1 | -0.31 | 322 | 323.5 | 322 | 554289 |
| 1718987400 | 323.5 | 0.5 | 0.15 | 322.5 | 323.5 | 321 | 497195 |
| 1718901000 | 323 | 4.5 | 1.41 | 320 | 324.5 | 318 | 484046 |
| 1718814600 | 318.5 | -4 | -1.24 | 322.5 | 322.5 | 318.5 | 686678 |
| 1718728200 | 322.5 | 2.5 | 0.78 | 321 | 323 | 320 | 598121 |
| 1718641800 | 320 | 4.5 | 1.43 | 322 | 322 | 316 | 927486 |
| 1718382600 | 315.5 | -2 | -0.63 | 318 | 319 | 315 | 525907 |
| 1718296200 | 317.5 | -9.5 | -2.91 | 325 | 325.5 | 317.5 | 440992 |
| 1718209800 | 327 | 7 | 2.19 | 319 | 330 | 318 | 619746 |
| 1718123400 | 320 | -4.5 | -1.39 | 325 | 328.5 | 319.5 | 438975 |
| 1718037000 | 324.5 | -5 | -1.52 | 327 | 327.5 | 324.5 | 450634 |
| 1717777800 | 329.5 | -6 | -1.79 | 334.5 | 334.5 | 328 | 1048082 |
| 1717691400 | 335.5 | -3.5 | -1.03 | 340.5 | 341.5 | 335.5 | 300917 |
| 1717605000 | 339 | -1.5 | -0.44 | 339.5 | 339.5 | 338 | 306301 |
| 1717518600 | 340.5 | 1.5 | 0.44 | 334.5 | 340.5 | 334.5 | 462224 |
| 1717432200 | 339 | 8 | 2.42 | 333 | 339 | 332.5 | 427937 |
| 1717173000 | 331 | 2.5 | 0.76 | 329.5 | 333 | 328 | 293808 |
| 1717086600 | 328.5 | 5.5 | 1.70 | 322.5 | 329.5 | 322.5 | 547852 |
| 1717000200 | 323 | -8 | -2.42 | 327.5 | 331.5 | 323 | 402767 |
| 1716913800 | 331 | 0.5 | 0.15 | 331.5 | 336 | 331 | 587313 |
| 1716568200 | 330.5 | 1.5 | 0.46 | 326 | 331 | 325 | 780368 |
| 1716481800 | 329 | -3.5 | -1.05 | 330 | 332.5 | 329 | 1005232 |
| 1716395400 | 332.5 | 2.5 | 0.76 | 327.5 | 334 | 326.5 | 1152809 |
| 1716309000 | 330 | -3 | -0.90 | 329.5 | 332.5 | 328 | 620842 |
| 1716222600 | 333 | 2 | 0.60 | 333 | 333.5 | 331 | 326801 |
| 1715963400 | 331 | -4 | -1.19 | 336 | 336 | 330 | 348502 |
| 1715877000 | 335 | 0.5 | 0.15 | 335 | 336.5 | 333 | 325004 |
| 1715790600 | 334.5 | 5.5 | 1.67 | 326 | 334.5 | 326 | 1244888 |
| 1715704200 | 329 | 1 | 0.30 | 329 | 330 | 322 | 505392 |
| 1715617800 | 328 | -1 | -0.30 | 327.5 | 328.5 | 327.5 | 397682 |
| 1715358600 | 329 | 1 | 0.30 | 321 | 329.5 | 321 | 889928 |
| 1715272200 | 328 | 3.5 | 1.08 | 321 | 328 | 321 | 620919 |
| 1715185800 | 324.5 | -2 | -0.61 | 322 | 325.5 | 322 | 397709 |
| 1715099400 | 326.5 | 3.5 | 1.08 | 323.5 | 327 | 323.5 | 473358 |
| 1714753800 | 323 | 5 | 1.57 | 315 | 323 | 315 | 810544 |
| 1714667400 | 318 | 4.5 | 1.44 | 314.5 | 318 | 310 | 650183 |
| 1714581000 | 313.5 | 0.5 | 0.16 | 310 | 313.5 | 310 | 389638 |
| 1714494600 | 313 | 1 | 0.32 | 311 | 314.5 | 311 | 469588 |
| 1714408200 | 312 | 3 | 0.97 | 311 | 313 | 310 | 625995 |
| 1714149000 | 309 | 4 | 1.31 | 307 | 310 | 302.5 | 555023 |
| 1714062600 | 305 | -3.5 | -1.13 | 310 | 310 | 302.5 | 6405227 |
| 1713976200 | 308.5 | -2 | -0.64 | 310.5 | 311 | 306.5 | 608545 |
| 1713889800 | 310.5 | -3 | -0.96 | 312 | 315 | 310 | 1202502 |
| 1713803400 | 313.5 | -0.5 | -0.16 | 314.5 | 319 | 312.5 | 931708 |
| 1713544200 | 314 | 1.5 | 0.48 | 311.5 | 315 | 310.5 | 333088 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
