News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 345 | 356 | 334 | 90952 | 342.69071902 | DE |
| 4 | -28 | -7.50670241287 | 373 | 388 | 317 | 124614 | 346.31881317 | DE |
| 12 | -69 | -16.6666666667 | 414 | 414 | 317 | 65752 | 357.53820207 | DE |
| 26 | -34 | -8.9709762533 | 379 | 416 | 317 | 84693 | 385.2101487 | DE |
| 52 | -31 | -8.24468085106 | 376 | 416 | 317 | 93445 | 377.18969131 | DE |
| 156 | 108 | 45.5696202532 | 237 | 416 | 210 | 129714 | 320.204688 | DE |
| 260 | 115 | 50 | 230 | 416 | 102 | 119540 | 264.72923062 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740763800 | 341 | -12 | -3.40 | 346 | 354 | 341 | 60771 |
| 1740677400 | 353 | 10 | 2.92 | 356 | 356 | 353 | 9224 |
| 1740591000 | 343 | -1 | -0.29 | 350 | 350 | 343 | 12713 |
| 1740504600 | 344 | 6 | 1.78 | 348 | 348 | 337 | 291484 |
| 1740418200 | 338 | -2 | -0.59 | 345 | 345 | 334 | 80566 |
| 1740159000 | 340 | -2 | -0.58 | 356 | 356 | 335 | 33338 |
| 1740072600 | 342 | -1 | -0.29 | 343 | 344 | 338 | 813625 |
| 1739986200 | 343 | 0 | 0.00 | 349 | 351 | 343 | 168643 |
| 1739899800 | 343 | 2 | 0.59 | 334 | 349 | 317 | 594824 |
| 1739813400 | 341 | -29 | -7.84 | 361 | 361 | 329 | 162762 |
| 1739554200 | 370 | -3 | -0.80 | 371 | 371 | 366 | 16198 |
| 1739467800 | 373 | -8 | -2.10 | 382 | 382 | 373 | 2589 |
| 1739381400 | 381 | 0 | 0.00 | 381 | 381 | 381 | 1608 |
| 1739295000 | 381 | 7 | 1.87 | 385 | 385 | 381 | 3728 |
| 1739208600 | 374 | -13 | -3.36 | 388 | 388 | 374 | 106730 |
| 1738949400 | 387 | 0 | 0.00 | 386 | 387 | 367 | 30501 |
| 1738863000 | 387 | 7 | 1.84 | 387 | 387 | 367 | 12825 |
| 1738776600 | 380 | -5 | -1.30 | 367 | 380 | 367 | 4528 |
| 1738690200 | 385 | 6 | 1.58 | 385 | 385 | 385 | 78078 |
| 1738603800 | 379 | -8 | -2.07 | 373 | 379 | 373 | 7546 |
| 1738344600 | 387 | 15 | 4.03 | 379 | 387 | 370 | 42385 |
| 1738258200 | 372 | 3 | 0.81 | 372 | 372 | 372 | 31111 |
| 1738171800 | 369 | -18 | -4.65 | 369 | 369 | 369 | 80906 |
| 1738085400 | 387 | 7 | 1.84 | 386 | 387 | 375 | 13097 |
| 1737999000 | 380 | 5 | 1.33 | 371 | 380 | 371 | 7872 |
| 1737739800 | 375 | -12 | -3.10 | 389 | 389 | 372 | 56480 |
| 1737653400 | 387 | 4 | 1.04 | 383 | 389 | 378 | 24223 |
| 1737567000 | 383 | 15 | 4.08 | 368 | 383 | 368 | 98333 |
| 1737480600 | 368 | 6 | 1.66 | 361 | 368 | 361 | 10224 |
| 1737394200 | 362 | 4 | 1.12 | 343 | 363 | 338 | 59803 |
| 1737135000 | 358 | -1 | -0.28 | 360 | 363 | 340 | 59617 |
| 1737048600 | 359 | -21 | -5.53 | 376 | 389 | 350 | 97262 |
| 1736962200 | 380 | 4 | 1.06 | 380 | 380 | 380 | 3330 |
| 1736875800 | 376 | -2 | -0.53 | 379 | 379 | 375 | 14111 |
| 1736789400 | 378 | 0 | 0.00 | 375 | 378 | 375 | 6140 |
| 1736530200 | 378 | 10 | 2.72 | 378 | 378 | 378 | 305171 |
| 1736443800 | 368 | -20 | -5.15 | 384 | 384 | 368 | 14924 |
| 1736357400 | 388 | -1 | -0.26 | 388 | 388 | 388 | 3409 |
| 1736271000 | 389 | 9 | 2.37 | 389 | 389 | 383 | 5466 |
| 1736184600 | 380 | -5 | -1.30 | 390 | 390 | 379 | 24080 |
| 1735925400 | 385 | -3 | -0.77 | 390 | 390 | 385 | 4736 |
| 1735839000 | 388 | 0 | 0.00 | 388 | 388 | 388 | 3236 |
| 1735666200 | 388 | -2 | -0.51 | 388 | 388 | 388 | 4578 |
| 1735579800 | 390 | 4 | 1.04 | 386 | 392 | 386 | 5009 |
| 1735320600 | 386 | -2 | -0.52 | 381 | 392 | 381 | 2001 |
| 1735061400 | 388 | 0 | 0.00 | 392 | 392 | 387 | 10311 |
| 1734975000 | 388 | -5 | -1.27 | 389 | 389 | 388 | 1069 |
| 1734715800 | 393 | 1 | 0.26 | 384 | 393 | 384 | 11406 |
| 1734629400 | 392 | -3 | -0.76 | 386 | 392 | 384 | 7786 |
| 1734543000 | 395 | -3 | -0.75 | 395 | 395 | 395 | 65343 |
| 1734456600 | 398 | -1 | -0.25 | 399 | 399 | 398 | 4371 |
| 1734370200 | 399 | 1 | 0.25 | 396 | 399 | 395 | 2251 |
| 1734111000 | 398 | -2 | -0.50 | 390 | 400 | 390 | 8656 |
| 1734024600 | 400 | 2 | 0.50 | 400 | 400 | 400 | 14578 |
| 1733938200 | 398 | -2 | -0.50 | 398 | 398 | 398 | 11757 |
| 1733851800 | 400 | -5 | -1.23 | 401 | 405 | 400 | 18553 |
| 1733765400 | 405 | -5 | -1.22 | 414 | 414 | 401 | 121994 |
| 1733506200 | 410 | 2 | 0.49 | 408 | 410 | 408 | 5742 |
| 1733419800 | 408 | 0 | 0.00 | 408 | 408 | 408 | 8688 |
| 1733333400 | 408 | 8 | 2.00 | 396 | 408 | 396 | 868720 |
| 1733247000 | 400 | 0 | 0.00 | 408 | 408 | 400 | 455665 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
