News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.5 | 1.0752688172 | 232.5 | 245 | 232 | 62153 | 238.27680902 | DE |
| 4 | 10 | 4.44444444444 | 225 | 245 | 220 | 69187 | 229.10077786 | DE |
| 12 | 35 | 17.5 | 200 | 245 | 200 | 90313 | 219.81834014 | DE |
| 26 | 40 | 20.5128205128 | 195 | 245 | 192.5 | 74840 | 215.71362 | DE |
| 52 | 23.5 | 11.1111111111 | 211.5 | 245 | 167.5 | 88317 | 203.45842841 | DE |
| 156 | 69 | 41.5662650602 | 166 | 272.5 | 142.5 | 69606 | 205.04906179 | DE |
| 260 | -12 | -4.85829959514 | 247 | 272.5 | 68 | 84639 | 180.34996694 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736530200 | 235 | 0 | 0.00 | 235 | 237.5 | 232.5 | 9211 |
| 1736443800 | 235 | -5 | -2.08 | 242.5 | 242.5 | 235 | 102032 |
| 1736357400 | 240 | -2.5 | -1.03 | 242.5 | 245 | 240 | 87594 |
| 1736271000 | 242.5 | 7.5 | 3.19 | 237.5 | 242.5 | 235 | 80790 |
| 1736184600 | 235 | 3 | 1.29 | 232.5 | 237.5 | 232.5 | 31819 |
| 1735925400 | 232 | -0.5 | -0.22 | 232.5 | 232.5 | 232 | 8528 |
| 1735839000 | 232.5 | 0 | 0.00 | 232.5 | 232.5 | 232.5 | 19410 |
| 1735666200 | 232.5 | 0 | 0.00 | 232.5 | 232.5 | 232.5 | 13551 |
| 1735579800 | 232.5 | 7.5 | 3.33 | 225 | 232.5 | 225 | 60009 |
| 1735320600 | 225 | 0 | 0.00 | 225 | 225 | 225 | 21789 |
| 1735061400 | 225 | 0 | 0.00 | 225 | 225 | 225 | 19256 |
| 1734975000 | 225 | 0 | 0.00 | 225 | 225 | 220 | 36770 |
| 1734715800 | 225 | 0 | 0.00 | 225 | 225 | 225 | 54205 |
| 1734629400 | 225 | 0 | 0.00 | 225 | 228.5 | 225 | 471172 |
| 1734543000 | 225 | 0 | 0.00 | 225 | 225 | 223.5 | 9312 |
| 1734456600 | 225 | 0 | 0.00 | 225 | 225 | 223.5 | 116177 |
| 1734370200 | 225 | 0 | 0.00 | 225 | 225 | 223.5 | 23036 |
| 1734111000 | 225 | 2 | 0.90 | 225 | 225 | 223.5 | 20721 |
| 1734024600 | 223 | -2 | -0.89 | 225 | 225 | 223 | 25769 |
| 1733938200 | 225 | -2.5 | -1.10 | 227.5 | 227.5 | 225 | 154205 |
| 1733851800 | 227.5 | 2.5 | 1.11 | 225 | 227.5 | 223.5 | 23648 |
| 1733765400 | 225 | 0 | 0.00 | 225 | 225 | 220 | 24883 |
| 1733506200 | 225 | -2.5 | -1.10 | 227.5 | 227.5 | 225 | 33551 |
| 1733419800 | 227.5 | 0 | 0.00 | 227.5 | 227.5 | 227.5 | 11785 |
| 1733333400 | 227.5 | 0 | 0.00 | 227.5 | 227.5 | 225.5 | 97524 |
| 1733247000 | 227.5 | 0.5 | 0.22 | 225 | 227.5 | 223.5 | 47532 |
| 1733160600 | 227 | 2 | 0.89 | 225 | 227 | 223.5 | 36103 |
| 1732901400 | 225 | 0 | 0.00 | 225 | 225 | 220 | 23625 |
| 1732815000 | 225 | 0 | 0.00 | 225 | 225 | 223.5 | 37833 |
| 1732728600 | 225 | 0 | 0.00 | 225 | 225 | 223.5 | 61350 |
| 1732642200 | 225 | 0 | 0.00 | 225 | 225 | 223.5 | 49504 |
| 1732555800 | 225 | 0 | 0.00 | 225 | 225 | 223.5 | 11580 |
| 1732296600 | 225 | 0 | 0.00 | 225 | 225 | 223.5 | 29444 |
| 1732210200 | 225 | -2.5 | -1.10 | 227.5 | 227.5 | 225 | 22614 |
| 1732123800 | 227.5 | -2.5 | -1.09 | 230 | 230 | 227.5 | 44116 |
| 1732037400 | 230 | 5 | 2.22 | 225 | 232.5 | 225 | 114140 |
| 1731951000 | 225 | 0 | 0.00 | 225 | 225 | 225 | 58838 |
| 1731691800 | 225 | 0 | 0.00 | 225 | 225 | 222.5 | 283297 |
| 1731605400 | 225 | 0 | 0.00 | 225 | 225 | 225 | 69532 |
| 1731519000 | 225 | 0 | 0.00 | 222.5 | 227.5 | 222.5 | 70208 |
| 1731432600 | 225 | 2.5 | 1.12 | 220 | 225 | 220 | 87329 |
| 1731346200 | 222.5 | 2.5 | 1.14 | 220 | 222.5 | 220 | 262069 |
| 1731087000 | 220 | 2.5 | 1.15 | 217.5 | 220 | 217.5 | 75475 |
| 1731000600 | 217.5 | 2.5 | 1.16 | 215 | 217.5 | 215 | 18366 |
| 1730914200 | 215 | 0 | 0.00 | 215 | 215 | 215 | 77120 |
| 1730827800 | 215 | 0 | 0.00 | 215 | 215 | 215 | 34092 |
| 1730741400 | 215 | 0 | 0.00 | 215 | 215 | 215 | 47708 |
| 1730482200 | 215 | 1 | 0.47 | 220 | 220 | 215 | 53364 |
| 1730395800 | 214 | -6 | -2.73 | 220 | 220 | 214 | 112740 |
| 1730309400 | 220 | 10 | 4.76 | 210 | 225 | 210 | 87544 |
| 1730223000 | 210 | 1 | 0.48 | 210 | 210 | 210 | 369084 |
| 1730136600 | 209 | -1 | -0.48 | 210 | 210 | 209 | 268717 |
| 1729873800 | 210 | 0 | 0.00 | 210 | 210 | 210 | 371105 |
| 1729787400 | 210 | -2.5 | -1.18 | 210 | 210 | 207.5 | 370002 |
| 1729701000 | 212.5 | 0 | 0.00 | 212.5 | 212.5 | 212.5 | 110318 |
| 1729614600 | 212.5 | 7.5 | 3.66 | 205 | 212.5 | 205 | 91352 |
| 1729528200 | 205 | 5 | 2.50 | 200 | 205 | 200 | 179702 |
| 1729269000 | 200 | 0 | 0.00 | 200 | 200 | 200 | 24485 |
| 1729182600 | 200 | -5 | -2.44 | 202.5 | 202.5 | 200 | 39643 |
| 1729096200 | 205 | 0 | 0.00 | 205 | 205 | 205 | 36640 |
| 1729009800 | 205 | 0 | 0.00 | 205 | 205 | 205 | 64870 |
| 1728923400 | 205 | -2.5 | -1.20 | 207.5 | 207.5 | 205 | 43223 |
| 1728664200 | 207.5 | 7.5 | 3.75 | 200 | 207.5 | 197.5 | 434196 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
