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 | 7.5 | 2.94117647059 | 255 | 262.5 | 255 | 8809 | 262.5 | DE |
| 4 | -5 | -1.8691588785 | 267.5 | 267.5 | 222.5 | 40858 | 246.35058274 | DE |
| 12 | -10 | -3.66972477064 | 272.5 | 297.5 | 222.5 | 30814 | 260.00436701 | DE |
| 26 | -92.5 | -26.0563380282 | 355 | 355 | 222.5 | 24236 | 279.0394826 | DE |
| 52 | -111.5 | -29.8128342246 | 374 | 445 | 222.5 | 20981 | 314.83473687 | DE |
| 156 | -147.5 | -35.9756097561 | 410 | 595 | 222.5 | 18369 | 391.20795586 | DE |
| 260 | -81.5 | -23.6918604651 | 344 | 595 | 166.5 | 14196 | 375.34057937 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733851800 | 262.5 | 0 | 0.00 | 262.5 | 262.5 | 262.5 | 15093 |
| 1733765400 | 262.5 | 0 | 0.00 | 262.5 | 262.5 | 262.5 | 16195 |
| 1733506200 | 262.5 | 0 | 0.00 | 262.5 | 262.5 | 262.5 | 5393 |
| 1733419800 | 262.5 | 0 | 0.00 | 262.5 | 262.5 | 262.5 | 1326 |
| 1733333400 | 262.5 | 7.5 | 2.94 | 255 | 262.5 | 255 | 6039 |
| 1733247000 | 255 | 15 | 6.25 | 240 | 255 | 240 | 11960 |
| 1733160600 | 240 | 0 | 0.00 | 240 | 240 | 240 | 397 |
| 1732901400 | 240 | 0 | 0.00 | 240 | 240 | 240 | 11794 |
| 1732815000 | 240 | -2.5 | -1.03 | 240 | 240 | 240 | 6068 |
| 1732728600 | 242.5 | 2.5 | 1.04 | 240 | 242.5 | 240 | 41101 |
| 1732642200 | 240 | 0 | 0.00 | 240 | 240 | 240 | 13204 |
| 1732555800 | 240 | 0 | 0.00 | 240 | 240 | 240 | 24618 |
| 1732296600 | 240 | 5 | 2.13 | 235 | 240 | 235 | 15078 |
| 1732210200 | 235 | -2.5 | -1.05 | 237.5 | 237.5 | 235 | 8483 |
| 1732123800 | 237.5 | 11.5 | 5.09 | 226 | 237.5 | 226 | 32907 |
| 1732037400 | 226 | -30 | -11.72 | 245 | 245 | 222.5 | 182811 |
| 1731951000 | 256 | 0 | 0.00 | 256 | 256 | 256 | 43703 |
| 1731691800 | 256 | 1 | 0.39 | 255 | 256 | 255 | 281120 |
| 1731605400 | 255 | 4 | 1.59 | 251 | 255 | 251 | 70109 |
| 1731519000 | 251 | -16.5 | -6.17 | 267.5 | 267.5 | 245 | 55543 |
| 1731432600 | 267.5 | 0 | 0.00 | 267.5 | 267.5 | 267.5 | 13966 |
| 1731346200 | 267.5 | 0 | 0.00 | 267.5 | 267.5 | 267.5 | 8870 |
| 1731087000 | 267.5 | 2.5 | 0.94 | 265 | 267.5 | 265 | 45131 |
| 1731000600 | 265 | -2 | -0.75 | 267 | 272.5 | 265 | 116461 |
| 1730914200 | 267 | 1 | 0.38 | 266 | 267 | 266 | 51021 |
| 1730827800 | 266 | 0 | 0.00 | 266 | 266 | 266 | 3450 |
| 1730741400 | 266 | 0 | 0.00 | 266 | 266 | 266 | 5856 |
| 1730482200 | 266 | 0 | 0.00 | 266 | 266 | 266 | 10512 |
| 1730395800 | 266 | -1 | -0.37 | 267 | 267 | 266 | 30300 |
| 1730309400 | 267 | 13.5 | 5.33 | 253.5 | 267 | 253.5 | 10938 |
| 1730223000 | 253.5 | 0 | 0.00 | 253.5 | 253.5 | 253.5 | 10834 |
| 1730136600 | 253.5 | -2.5 | -0.98 | 256 | 256 | 253.5 | 26354 |
| 1729873800 | 256 | 7 | 2.81 | 250 | 256 | 250 | 52505 |
| 1729787400 | 249 | 6.5 | 2.68 | 242.5 | 250 | 239.5 | 28202 |
| 1729701000 | 242.5 | -10 | -3.96 | 252.5 | 252.5 | 242.5 | 15942 |
| 1729614600 | 252.5 | 2.5 | 1.00 | 252.5 | 252.5 | 252.5 | 1234 |
| 1729528200 | 250 | -8 | -3.10 | 255 | 255 | 250 | 10322 |
| 1729269000 | 258 | -1 | -0.39 | 257.5 | 258 | 255 | 20370 |
| 1729182600 | 259 | 4 | 1.57 | 258.5 | 259 | 258.5 | 22416 |
| 1729096200 | 255 | -10 | -3.77 | 265 | 265 | 255 | 10070 |
| 1729009800 | 265 | -2.5 | -0.93 | 265 | 265 | 265 | 11576 |
| 1728923400 | 267.5 | 0 | 0.00 | 267.5 | 270 | 267.5 | 21122 |
| 1728664200 | 267.5 | 0 | 0.00 | 267.5 | 267.5 | 267.5 | 36289 |
| 1728577800 | 267.5 | -5 | -1.83 | 272.5 | 272.5 | 267.5 | 24588 |
| 1728491400 | 272.5 | 0 | 0.00 | 272.5 | 272.5 | 272.5 | 7279 |
| 1728405000 | 272.5 | -2.5 | -0.91 | 275 | 275 | 272.5 | 6711 |
| 1728318600 | 275 | -2.5 | -0.90 | 277.5 | 277.5 | 275 | 9308 |
| 1728059400 | 277.5 | 0 | 0.00 | 277.5 | 277.5 | 277.5 | 11015 |
| 1727973000 | 277.5 | -5 | -1.77 | 282.5 | 282.5 | 277.5 | 2487 |
| 1727886600 | 282.5 | 0 | 0.00 | 282.5 | 282.5 | 282.5 | 14544 |
| 1727800200 | 282.5 | -5 | -1.74 | 287.5 | 287.5 | 282.5 | 36061 |
| 1727713800 | 287.5 | 0 | 0.00 | 287.5 | 287.5 | 287.5 | 3851 |
| 1727454600 | 287.5 | -2.5 | -0.86 | 290 | 290 | 287.5 | 122668 |
| 1727368200 | 290 | 7.5 | 2.65 | 282.5 | 297.5 | 282.5 | 64988 |
| 1727281800 | 282.5 | 17.5 | 6.60 | 267.5 | 282.5 | 267.5 | 34564 |
| 1727195400 | 265 | 0 | 0.00 | 265 | 265 | 265 | 7724 |
| 1727109000 | 265 | 0 | 0.00 | 265 | 265 | 265 | 5270 |
| 1726849800 | 265 | 0 | 0.00 | 265 | 265 | 265 | 3001 |
| 1726763400 | 265 | -5 | -1.85 | 270 | 270 | 265 | 26949 |
| 1726677000 | 270 | -2.5 | -0.92 | 272.5 | 272.5 | 270 | 42704 |
| 1726590600 | 272.5 | -7.5 | -2.68 | 280 | 280 | 272.5 | 17636 |
| 1726504200 | 280 | 0 | 0.00 | 280 | 280 | 280 | 5368 |
| 1726245000 | 280 | 0 | 0.00 | 280 | 280 | 280 | 3632 |
| 1726158600 | 280 | 0 | 0.00 | 280 | 280 | 280 | 7324 |
| 1726072200 | 280 | -7.5 | -2.61 | 287.5 | 287.5 | 277.5 | 15943 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
