News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -10 | -3.31125827815 | 302 | 306 | 292 | 36618 | 300.70330114 | DE |
| 4 | -4 | -1.35135135135 | 296 | 308 | 282 | 48954 | 296.81797153 | DE |
| 12 | 20 | 7.35294117647 | 272 | 308 | 268 | 40228 | 289.92747446 | DE |
| 26 | 15 | 5.41516245487 | 277 | 308 | 268 | 46561 | 282.94385552 | DE |
| 52 | 15 | 5.41516245487 | 277 | 308 | 268 | 46561 | 282.94385552 | DE |
| 156 | 15 | 5.41516245487 | 277 | 308 | 268 | 46561 | 282.94385552 | DE |
| 260 | 15 | 5.41516245487 | 277 | 308 | 268 | 46561 | 282.94385552 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728491400 | 300 | 0 | 0.00 | 306 | 306 | 300 | 44551 |
| 1728405000 | 300 | 2 | 0.67 | 306 | 306 | 300 | 29792 |
| 1728318600 | 298 | -8 | -2.61 | 304 | 306 | 298 | 65463 |
| 1728059400 | 306 | 0 | 0.00 | 306 | 306 | 306 | 17066 |
| 1727973000 | 306 | 2 | 0.66 | 302 | 306 | 302 | 26216 |
| 1727886600 | 304 | 6 | 2.01 | 298 | 304 | 292 | 92186 |
| 1727800200 | 298 | 2 | 0.68 | 298 | 298 | 298 | 55118 |
| 1727713800 | 296 | 0 | 0.00 | 296 | 296 | 296 | 38454 |
| 1727454600 | 296 | 0 | 0.00 | 302 | 302 | 296 | 45226 |
| 1727368200 | 296 | 4 | 1.37 | 302 | 306 | 296 | 34637 |
| 1727281800 | 292 | -6 | -2.01 | 304 | 304 | 282 | 44127 |
| 1727195400 | 298 | -4 | -1.32 | 300 | 308 | 298 | 77008 |
| 1727109000 | 302 | 6 | 2.03 | 298 | 302 | 296 | 66957 |
| 1726849800 | 296 | 0 | 0.00 | 300 | 300 | 296 | 70104 |
| 1726763400 | 296 | -4 | -1.33 | 304 | 308 | 296 | 57979 |
| 1726677000 | 300 | 6 | 2.04 | 290 | 300 | 290 | 21610 |
| 1726590600 | 294 | 4 | 1.38 | 290 | 302 | 290 | 54248 |
| 1726504200 | 290 | 4 | 1.40 | 286 | 290 | 286 | 30416 |
| 1726245000 | 286 | -2 | -0.69 | 282 | 286 | 282 | 32398 |
| 1726158600 | 288 | -4 | -1.37 | 296 | 296 | 282 | 89833 |
| 1726072200 | 292 | 4 | 1.39 | 296 | 296 | 290 | 59445 |
| 1725985800 | 288 | -2 | -0.69 | 290 | 290 | 288 | 24390 |
| 1725899400 | 290 | 2 | 0.69 | 294 | 294 | 288 | 32294 |
| 1725640200 | 288 | 2 | 0.70 | 290 | 290 | 288 | 17665 |
| 1725553800 | 286 | -3 | -1.04 | 286 | 286 | 286 | 25978 |
| 1725467400 | 289 | 3 | 1.05 | 292 | 292 | 289 | 12486 |
| 1725381000 | 286 | 2 | 0.70 | 294 | 294 | 286 | 37128 |
| 1725294600 | 284 | 0 | 0.00 | 288 | 288 | 284 | 48947 |
| 1725035400 | 284 | 0 | 0.00 | 284 | 286 | 282 | 26663 |
| 1724949000 | 284 | -2 | -0.70 | 284 | 284 | 284 | 37577 |
| 1724862600 | 286 | -4 | -1.38 | 292 | 292 | 284 | 46621 |
| 1724776200 | 290 | 0 | 0.00 | 298 | 298 | 290 | 44480 |
| 1724430600 | 290 | 2 | 0.69 | 290 | 290 | 290 | 13267 |
| 1724344200 | 288 | -6 | -2.04 | 300 | 300 | 288 | 21264 |
| 1724257800 | 294 | 0 | 0.00 | 300 | 302 | 294 | 71602 |
| 1724171400 | 294 | 6 | 2.08 | 300 | 300 | 292 | 58976 |
| 1724085000 | 288 | 2 | 0.70 | 298 | 298 | 288 | 25401 |
| 1723825800 | 286 | -2 | -0.69 | 286 | 286 | 286 | 44573 |
| 1723739400 | 288 | -2 | -0.69 | 288 | 288 | 288 | 32802 |
| 1723653000 | 290 | 1 | 0.35 | 288 | 290 | 288 | 24230 |
| 1723566600 | 289 | 1 | 0.35 | 300 | 300 | 289 | 22378 |
| 1723480200 | 288 | 0 | 0.00 | 290 | 290 | 288 | 27630 |
| 1723221000 | 288 | 2 | 0.70 | 284 | 288 | 284 | 10238 |
| 1723134600 | 286 | 6 | 2.14 | 280 | 286 | 280 | 59356 |
| 1723048200 | 280 | 0 | 0.00 | 280 | 288 | 280 | 43177 |
| 1722961800 | 280 | -2 | -0.71 | 282 | 284 | 280 | 48763 |
| 1722875400 | 282 | -6 | -2.08 | 286 | 292 | 280 | 42727 |
| 1722616200 | 288 | 1 | 0.35 | 280 | 302 | 278 | 67416 |
| 1722529800 | 287 | 9 | 3.24 | 278 | 292 | 278 | 62085 |
| 1722443400 | 278 | 0 | 0.00 | 274 | 280 | 274 | 30614 |
| 1722357000 | 278 | 0 | 0.00 | 274 | 278 | 270 | 40184 |
| 1722270600 | 278 | 1 | 0.36 | 276 | 278 | 276 | 31843 |
| 1722011400 | 277 | 5 | 1.84 | 272 | 278 | 270 | 40162 |
| 1721925000 | 272 | 4 | 1.49 | 268 | 272 | 268 | 29433 |
| 1721838600 | 268 | -8 | -2.90 | 270 | 270 | 268 | 21150 |
| 1721752200 | 276 | 4 | 1.47 | 270 | 276 | 270 | 50017 |
| 1721665800 | 272 | 0 | 0.00 | 272 | 272 | 272 | 21042 |
| 1721406600 | 272 | -4 | -1.45 | 276 | 276 | 272 | 21178 |
| 1721320200 | 276 | 0 | 0.00 | 272 | 282 | 272 | 10466 |
| 1721233800 | 276 | -6 | -2.13 | 282 | 282 | 276 | 26314 |
| 1721147400 | 282 | 3 | 1.08 | 276 | 282 | 274 | 13167 |
| 1721061000 | 279 | -1 | -0.36 | 278 | 282 | 276 | 42958 |
| 1720801800 | 280 | 6 | 2.19 | 280 | 280 | 280 | 28789 |
| 1720715400 | 274 | 0 | 0.00 | 274 | 282 | 274 | 34731 |
| 1720629000 | 274 | 0 | 0.00 | 276 | 284 | 272 | 1050824 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
