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 | -43 | -12.1126760563 | 355 | 365 | 302 | 1217 | 308.71334648 | DE |
| 4 | -20.5 | -6.16541353383 | 332.5 | 372.5 | 302 | 785 | 341.25289977 | DE |
| 12 | -50.5 | -13.9310344828 | 362.5 | 372.5 | 285.2868 | 2328 | 325.67780921 | DE |
| 26 | -78 | -20 | 390 | 390 | 285.2868 | 1884 | 340.76172996 | DE |
| 52 | -48 | -13.3333333333 | 360 | 421 | 285.2868 | 1650 | 356.66325674 | DE |
| 156 | -148 | -32.1739130435 | 460 | 499.5 | 285.2868 | 2682 | 387.30341978 | DE |
| 260 | 16 | 5.40540540541 | 296 | 530 | 259 | 2860 | 381.18870957 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732808160 | 312 | 4.5 | 1.46 | 310 | 312 | 309 | 0 |
| 1732721820 | 307.5 | -2 | -0.65 | 309.5 | 317.25 | 302 | 4640 |
| 1732638480 | 309.5 | 0 | 0.00 | 309.5 | 310.94 | 302 | 802 |
| 1732548840 | 309.5 | 0 | 0.00 | 304.5 | 309.5 | 302 | 0 |
| 1732289460 | 309.5 | -7 | -2.21 | 315.5 | 318 | 302 | 0 |
| 1732203480 | 316.5 | -38.5 | -10.85 | 355 | 365 | 316.5 | 642 |
| 1732120140 | 355 | 0 | 0.00 | 355 | 365 | 355 | 0 |
| 1732033620 | 355 | -5 | -1.39 | 360 | 365 | 347 | 465 |
| 1731947580 | 360 | 0 | 0.00 | 360 | 365 | 360 | 0 |
| 1731688080 | 360 | 0 | 0.00 | 360 | 365 | 360 | 0 |
| 1731598260 | 360 | 0 | 0.00 | 360 | 365 | 360 | 0 |
| 1731511920 | 360 | 0 | 0.00 | 360 | 365 | 360 | 0 |
| 1731428820 | 360 | 0 | 0.00 | 360 | 365 | 350.2 | 200 |
| 1731342540 | 360 | 0 | 0.00 | 360 | 365 | 360 | 0 |
| 1731083160 | 360 | -2.5 | -0.69 | 362.5 | 370 | 360 | 0 |
| 1730993820 | 362.5 | -7.5 | -2.03 | 362.5 | 370 | 357.9 | 6256 |
| 1730910480 | 370 | 0 | 0.00 | 370 | 370 | 370 | 0 |
| 1730824080 | 370 | 0 | 0.00 | 370 | 372.5 | 362 | 1910 |
| 1730737740 | 370 | 30 | 8.82 | 342.5 | 370 | 340 | 0 |
| 1730475300 | 340 | 7.5 | 2.26 | 332.5 | 340 | 332.5 | 0 |
| 1730388900 | 332.5 | 0 | 0.00 | 332.5 | 340 | 332.5 | 0 |
| 1730305440 | 332.5 | 30 | 9.92 | 302.5 | 340 | 302.5 | 1000 |
| 1730193840 | 302.5 | -7.5 | -2.42 | 310 | 310 | 296.24 | 5502 |
| 1730132940 | 310 | 0 | 0.00 | 310 | 310 | 303.08 | 2100 |
| 1729869960 | 310 | 7.5 | 2.48 | 302.5 | 310 | 296 | 5009 |
| 1729783680 | 302.5 | -20 | -6.20 | 317.5 | 317.5 | 302.5 | 0 |
| 1729697340 | 322.5 | -5 | -1.53 | 327.5 | 327.5 | 306 | 7857 |
| 1729610340 | 327.5 | 10 | 3.15 | 327.5 | 327.5 | 315.5 | 1440 |
| 1729524420 | 317.5 | 0 | 0.00 | 317.5 | 317.5 | 317.5 | 0 |
| 1729262100 | 317.5 | 0 | 0.00 | 317.5 | 317.5 | 317.5 | 0 |
| 1729178580 | 317.5 | 0 | 0.00 | 317.5 | 317.5 | 315 | 2374 |
| 1729092540 | 317.5 | 0 | 0.00 | 317.5 | 317.5 | 308 | 6250 |
| 1729006140 | 317.5 | 0 | 0.00 | 317.5 | 317.5 | 310 | 2500 |
| 1728919680 | 317.5 | 0 | 0.00 | 317.5 | 322.5 | 307.58999 | 3306 |
| 1728657480 | 317.5 | -5 | -1.55 | 322.5 | 322.5 | 311.25 | 1958 |
| 1728574140 | 322.5 | -7.5 | -2.27 | 330 | 330 | 307.5 | 0 |
| 1728484740 | 330 | 0 | 0.00 | 330 | 337.5 | 330 | 0 |
| 1728401340 | 330 | 0 | 0.00 | 330 | 330 | 330 | 0 |
| 1728311580 | 330 | 0 | 0.00 | 330 | 332.91 | 330 | 330 |
| 1728053040 | 330 | 10 | 3.13 | 320 | 330 | 314 | 18184 |
| 1727966700 | 320 | 10 | 3.23 | 310 | 327 | 310 | 17898 |
| 1727882940 | 310 | -13.5 | -4.17 | 323.5 | 323.5 | 285.2868 | 8206 |
| 1727793720 | 323.5 | -3 | -0.92 | 326.5 | 326.5 | 317.5 | 1718 |
| 1727710080 | 326.5 | 0 | 0.00 | 326.5 | 326.5 | 326.5 | 0 |
| 1727447580 | 326.5 | 0 | 0.00 | 326.5 | 326.5 | 323.14999 | 6000 |
| 1727364240 | 326.5 | 0 | 0.00 | 326.5 | 326.5 | 318.5 | 2672 |
| 1727277960 | 326.5 | 0 | 0.00 | 326.5 | 326.5 | 326.5 | 0 |
| 1727191740 | 326.5 | 0 | 0.00 | 326.5 | 326.5 | 326.5 | 0 |
| 1727102220 | 326.5 | 0 | 0.00 | 326.5 | 326.5 | 326.5 | 0 |
| 1726843740 | 326.5 | -6 | -1.80 | 332.5 | 335 | 325 | 2501 |
| 1726756740 | 332.5 | -1.5 | -0.45 | 334 | 336.5 | 332.5 | 0 |
| 1726669920 | 334 | 0 | 0.00 | 334 | 336.5 | 334 | 0 |
| 1726586700 | 334 | 7.5 | 2.30 | 326.5 | 336.5 | 317.8 | 1254 |
| 1726498920 | 326.5 | -8 | -2.39 | 334.5 | 337.5 | 321.5 | 4384 |
| 1726238280 | 334.5 | 1.5 | 0.45 | 333 | 337.5 | 327.6 | 360 |
| 1726151880 | 333 | -9.5 | -2.77 | 339.5 | 339.5 | 333 | 0 |
| 1726068360 | 342.5 | 0 | 0.00 | 342.5 | 342.5 | 342.5 | 0 |
| 1725981960 | 342.5 | 3 | 0.88 | 339.5 | 343.5 | 327.5 | 71 |
| 1725892800 | 339.5 | -8 | -2.30 | 347.5 | 347.5 | 327 | 14378 |
| 1725633480 | 347.5 | -15 | -4.14 | 362.5 | 362.5 | 344.25 | 1456 |
| 1725547140 | 362.5 | 7.5 | 2.11 | 362.5 | 362.5 | 350 | 1415 |
| 1725460740 | 355 | 0 | 0.00 | 355 | 359 | 350 | 2796 |
| 1725374160 | 355 | 0.5 | 0.14 | 354.5 | 355 | 349 | 0 |
| 1725287700 | 354.5 | 0 | 0.00 | 354.5 | 354.5 | 349 | 0 |
| 1725028800 | 354.5 | 0 | 0.00 | 354.5 | 354.5 | 349 | 0 |
| 1724942100 | 354.5 | -20.5 | -5.47 | 375 | 383 | 349 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
