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 | 10 | 2.90697674419 | 344 | 362 | 342 | 49 | 354.23770492 | DE |
| 4 | 14 | 4.11764705882 | 340 | 374 | 318 | 117 | 340.66816952 | DE |
| 12 | 82 | 30.1470588235 | 272 | 374 | 266 | 115 | 320.44752475 | DE |
| 26 | 98 | 38.28125 | 256 | 374 | 240 | 112 | 289.50258841 | DE |
| 52 | 160 | 82.4742268041 | 194 | 374 | 190 | 83 | 272.49953686 | DE |
| 156 | 164 | 86.3157894737 | 190 | 374 | 186 | 81 | 269.49501731 | DE |
| 260 | 164 | 86.3157894737 | 190 | 374 | 186 | 81 | 269.49501731 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732829220 | 350 | 0 | 0.00 | 350 | 350 | 350 | 2 |
| 1732742820 | 350 | -8 | -2.23 | 352 | 352 | 350 | 24 |
| 1732656420 | 358 | 4 | 1.13 | 356 | 358 | 352 | 46 |
| 1732570020 | 354 | -4 | -1.12 | 360 | 362 | 354 | 54 |
| 1732310820 | 358 | 6 | 1.70 | 354 | 358 | 354 | 35 |
| 1732224420 | 352 | 8 | 2.33 | 344 | 352 | 342 | 85 |
| 1732138020 | 344 | 4 | 1.18 | 346 | 346 | 344 | 23 |
| 1732051620 | 340 | 6 | 1.80 | 334 | 340 | 334 | 58 |
| 1731965220 | 334 | -4 | -1.18 | 340 | 340 | 334 | 62 |
| 1731705960 | 338 | -6 | -1.74 | 342 | 342 | 338 | 73 |
| 1731619560 | 344 | -20 | -5.49 | 370 | 370 | 344 | 83 |
| 1731533220 | 364 | 0 | 0.00 | 364 | 364 | 364 | 0 |
| 1731446820 | 364 | 0 | 0.00 | 364 | 368 | 364 | 24 |
| 1731360420 | 364 | 4 | 1.11 | 364 | 374 | 364 | 217 |
| 1731101220 | 360 | 10 | 2.86 | 352 | 360 | 350 | 27 |
| 1731014760 | 350 | 0 | 0.00 | 354 | 354 | 348 | 278 |
| 1730928360 | 350 | 20 | 6.06 | 344 | 352 | 344 | 315 |
| 1730841960 | 330 | 8 | 2.48 | 328 | 330 | 328 | 56 |
| 1730755560 | 322 | -2 | -0.62 | 318 | 324 | 318 | 80 |
| 1730496360 | 324 | 2 | 0.62 | 322 | 324 | 320 | 26 |
| 1730409960 | 322 | -20 | -5.85 | 340 | 340 | 318 | 652 |
| 1730323560 | 342 | 12 | 3.64 | 326 | 346 | 322 | 581 |
| 1730237160 | 330 | 4 | 1.23 | 324 | 330 | 324 | 58 |
| 1730150760 | 326 | 8 | 2.52 | 322 | 326 | 322 | 6 |
| 1729888020 | 318 | -2 | -0.63 | 320 | 320 | 318 | 177 |
| 1729801560 | 320 | -4 | -1.23 | 322 | 326 | 318 | 85 |
| 1729715160 | 324 | -6 | -1.82 | 328 | 330 | 324 | 40 |
| 1729628760 | 330 | -6 | -1.79 | 338 | 338 | 328 | 150 |
| 1729542360 | 336 | 2 | 0.60 | 338 | 338 | 336 | 112 |
| 1729283160 | 334 | -2 | -0.60 | 334 | 338 | 334 | 98 |
| 1729196760 | 336 | 20 | 6.33 | 330 | 338 | 330 | 131 |
| 1729110360 | 316 | -8 | -2.47 | 316 | 322 | 316 | 53 |
| 1729023960 | 324 | 6 | 1.89 | 322 | 324 | 320 | 36 |
| 1728937620 | 318 | 6 | 1.92 | 320 | 320 | 318 | 39 |
| 1728678360 | 312 | 0 | 0.00 | 312 | 312 | 312 | 0 |
| 1728591960 | 312 | -2 | -0.64 | 318 | 318 | 312 | 63 |
| 1728505560 | 314 | 6 | 1.95 | 310 | 314 | 310 | 90 |
| 1728419160 | 308 | 0 | 0.00 | 302 | 308 | 302 | 24 |
| 1728332760 | 308 | 0 | 0.00 | 310 | 312 | 308 | 95 |
| 1728073560 | 308 | 0 | 0.00 | 308 | 310 | 308 | 58 |
| 1727987220 | 308 | 0 | 0.00 | 308 | 308 | 306 | 96 |
| 1727900820 | 308 | 4 | 1.32 | 306 | 308 | 302 | 102 |
| 1727814420 | 304 | 10 | 3.40 | 296 | 304 | 294 | 140 |
| 1727728020 | 294 | 4 | 1.38 | 294 | 294 | 294 | 52 |
| 1727468760 | 290 | -4 | -1.36 | 290 | 290 | 290 | 2 |
| 1727382360 | 294 | 0 | 0.00 | 294 | 296 | 294 | 88 |
| 1727295960 | 294 | 0 | 0.00 | 296 | 296 | 292 | 50 |
| 1727209560 | 294 | -6 | -2.00 | 298 | 298 | 294 | 55 |
| 1727123160 | 300 | 6 | 2.04 | 298 | 300 | 296 | 1165 |
| 1726864020 | 294 | 8 | 2.80 | 286 | 294 | 286 | 350 |
| 1726777560 | 286 | 4 | 1.42 | 282 | 286 | 282 | 34 |
| 1726691160 | 282 | 0 | 0.00 | 282 | 282 | 282 | 0 |
| 1726604760 | 282 | 2 | 0.71 | 280 | 282 | 280 | 9 |
| 1726518420 | 280 | -2 | -0.71 | 282 | 282 | 278 | 51 |
| 1726259160 | 282 | 14 | 5.22 | 278 | 282 | 278 | 22 |
| 1726172760 | 268 | -6 | -2.19 | 268 | 268 | 268 | 20 |
| 1726086360 | 274 | 4 | 1.48 | 268 | 274 | 268 | 64 |
| 1725999960 | 270 | -2 | -0.74 | 268 | 270 | 268 | 14 |
| 1725913620 | 272 | 6 | 2.26 | 268 | 272 | 268 | 18 |
| 1725654360 | 266 | -6 | -2.21 | 268 | 268 | 266 | 79 |
| 1725567960 | 272 | 0 | 0.00 | 272 | 272 | 272 | 40 |
| 1725481560 | 272 | -4 | -1.45 | 272 | 274 | 272 | 149 |
| 1725395160 | 276 | -12 | -4.17 | 288 | 288 | 276 | 130 |
| 1725308760 | 288 | 4 | 1.41 | 286 | 288 | 286 | 14 |
| 1725049560 | 284 | -4 | -1.39 | 286 | 286 | 284 | 16 |
| 1724963160 | 288 | 6 | 2.13 | 286 | 288 | 286 | 84 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
