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 | 2 | 0.858369098712 | 233 | 235 | 224 | 129632 | 233.1031628 | DE |
| 4 | 2 | 0.858369098712 | 233 | 236 | 224 | 190381 | 232.70247929 | DE |
| 12 | 11 | 4.91071428571 | 224 | 236 | 219 | 201740 | 229.80919703 | DE |
| 26 | 13 | 5.85585585586 | 222 | 236 | 207 | 199842 | 223.79608438 | DE |
| 52 | 21 | 9.81308411215 | 214 | 236 | 207 | 199066 | 221.02764738 | DE |
| 156 | 11 | 4.91071428571 | 224 | 242 | 205 | 130363 | 221.19553129 | DE |
| 260 | 33 | 16.3366336634 | 202 | 242 | 140.5 | 126396 | 212.07784516 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731951000 | 235 | 5 | 2.17 | 231 | 235 | 231 | 177912 |
| 1731691800 | 230 | -5 | -2.13 | 230 | 230 | 230 | 39738 |
| 1731605400 | 235 | 4 | 1.73 | 233 | 235 | 232 | 118461 |
| 1731519000 | 231 | -2 | -0.86 | 231 | 231 | 231 | 203333 |
| 1731432600 | 233 | -3 | -1.27 | 233 | 233 | 224 | 108716 |
| 1731346200 | 236 | 4 | 1.72 | 236 | 236 | 236 | 43104 |
| 1731087000 | 232 | -1 | -0.43 | 232 | 232 | 232 | 23752 |
| 1731000600 | 233 | -1 | -0.43 | 231 | 233 | 231 | 41164 |
| 1730914200 | 234 | 2 | 0.86 | 232 | 234 | 232 | 71402 |
| 1730827800 | 232 | 2 | 0.87 | 229 | 232 | 229 | 46527 |
| 1730741400 | 230 | 0 | 0.00 | 230 | 230 | 230 | 247178 |
| 1730482200 | 230 | -2 | -0.86 | 230 | 230 | 230 | 78130 |
| 1730395800 | 232 | 2 | 0.87 | 230 | 232 | 228 | 249150 |
| 1730309400 | 230 | -2 | -0.86 | 232 | 232 | 230 | 75031 |
| 1730223000 | 232 | 0 | 0.00 | 231 | 233 | 231 | 580420 |
| 1730136600 | 232 | -4 | -1.69 | 233 | 233 | 232 | 291769 |
| 1729873800 | 236 | 2 | 0.85 | 236 | 236 | 236 | 298034 |
| 1729787400 | 234 | 1 | 0.43 | 234 | 234 | 234 | 225749 |
| 1729701000 | 233 | 1 | 0.43 | 232 | 235 | 232 | 760411 |
| 1729614600 | 232 | -1 | -0.43 | 233 | 233 | 232 | 127643 |
| 1729528200 | 233 | -1 | -0.43 | 233 | 236 | 233 | 136123 |
| 1729269000 | 234 | 2 | 0.86 | 235 | 235 | 231 | 316873 |
| 1729182600 | 232 | 1 | 0.43 | 229 | 233 | 229 | 151268 |
| 1729096200 | 231 | 2 | 0.87 | 230 | 233 | 230 | 95636 |
| 1729009800 | 229 | -2 | -0.87 | 231 | 232 | 229 | 276952 |
| 1728923400 | 231 | 4 | 1.76 | 230 | 231 | 228 | 200317 |
| 1728664200 | 227 | -1 | -0.44 | 227 | 229 | 226 | 450038 |
| 1728577800 | 228 | 1 | 0.44 | 225 | 228 | 225 | 239800 |
| 1728491400 | 227 | 2 | 0.89 | 226 | 228 | 226 | 145227 |
| 1728405000 | 225 | -2 | -0.88 | 225 | 225 | 225 | 168463 |
| 1728318600 | 227 | 1 | 0.44 | 227 | 227 | 227 | 330602 |
| 1728059400 | 226 | -1 | -0.44 | 225 | 230 | 225 | 144235 |
| 1727973000 | 227 | 0 | 0.00 | 228 | 230 | 227 | 126686 |
| 1727886600 | 227 | -1 | -0.44 | 228 | 230 | 227 | 415681 |
| 1727800200 | 228 | 1 | 0.44 | 229 | 229 | 228 | 188280 |
| 1727713800 | 227 | -3 | -1.30 | 227 | 230 | 227 | 78684 |
| 1727454600 | 230 | 3 | 1.32 | 229 | 231 | 229 | 133918 |
| 1727368200 | 227 | 0 | 0.00 | 229 | 230 | 227 | 177261 |
| 1727281800 | 227 | -2 | -0.87 | 229 | 230 | 226 | 190787 |
| 1727195400 | 229 | -1 | -0.43 | 230 | 230 | 228 | 151610 |
| 1727109000 | 230 | -3 | -1.29 | 231 | 231 | 227 | 159513 |
| 1726849800 | 233 | 5 | 2.19 | 227 | 233 | 226 | 242162 |
| 1726763400 | 228 | -1 | -0.44 | 228 | 230 | 219 | 306521 |
| 1726677000 | 229 | -1 | -0.43 | 229 | 229 | 228 | 72303 |
| 1726590600 | 230 | 0 | 0.00 | 231 | 231 | 230 | 211979 |
| 1726504200 | 230 | 0 | 0.00 | 229 | 231 | 229 | 275333 |
| 1726245000 | 230 | 0 | 0.00 | 230 | 230 | 230 | 112335 |
| 1726158600 | 230 | 2 | 0.88 | 231 | 231 | 229 | 127009 |
| 1726072200 | 228 | -2 | -0.87 | 229 | 230 | 226 | 245789 |
| 1725985800 | 230 | 0 | 0.00 | 228 | 230 | 228 | 365533 |
| 1725899400 | 230 | 5 | 2.22 | 227 | 230 | 227 | 349188 |
| 1725640200 | 225 | -4 | -1.75 | 226 | 227 | 225 | 148011 |
| 1725553800 | 229 | 2 | 0.88 | 227 | 229 | 227 | 251155 |
| 1725467400 | 227 | -1 | -0.44 | 227 | 228 | 227 | 90493 |
| 1725381000 | 228 | 1 | 0.44 | 227 | 228 | 227 | 448802 |
| 1725294600 | 227 | 1 | 0.44 | 227 | 228 | 227 | 298239 |
| 1725035400 | 226 | 0 | 0.00 | 226 | 227 | 226 | 110792 |
| 1724949000 | 226 | 1 | 0.44 | 226 | 226 | 226 | 53438 |
| 1724862600 | 225 | 2 | 0.90 | 226 | 226 | 225 | 285013 |
| 1724776200 | 223 | -1 | -0.45 | 224 | 226 | 223 | 49190 |
| 1724430600 | 224 | 0 | 0.00 | 223 | 224 | 223 | 154345 |
| 1724344200 | 224 | 0 | 0.00 | 225 | 225 | 224 | 330242 |
| 1724257800 | 224 | 1 | 0.45 | 223 | 224 | 223 | 316261 |
| 1724171400 | 223 | -1 | -0.45 | 223 | 223 | 223 | 112957 |
| 1724085000 | 224 | 1 | 0.45 | 222 | 224 | 222 | 100268 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
