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 | -2.5641025641 | 390 | 390 | 376 | 8324 | 384.30066317 | DE |
| 4 | -20 | -5 | 400 | 410 | 376 | 23819 | 389.90213695 | DE |
| 12 | -40 | -9.52380952381 | 420 | 427.5 | 375 | 26998 | 402.10546606 | DE |
| 26 | 5 | 1.33333333333 | 375 | 430 | 355 | 27640 | 390.97209548 | DE |
| 52 | 5 | 1.33333333333 | 375 | 430 | 330 | 32876 | 388.00576336 | DE |
| 156 | -50 | -11.6279069767 | 430 | 483 | 330 | 24050 | 404.44061015 | DE |
| 260 | 110.5 | 41.0018552876 | 269.5 | 483 | 185 | 36432 | 337.56513628 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735061400 | 380 | -2.5 | -0.65 | 382.5 | 382.5 | 380 | 7693 |
| 1734975000 | 382.5 | 0 | 0.00 | 382.5 | 382.5 | 382.5 | 1543 |
| 1734715800 | 382.5 | 0 | 0.00 | 382.5 | 382.5 | 382.5 | 22175 |
| 1734629400 | 382.5 | -7.5 | -1.92 | 390 | 390 | 382.5 | 7908 |
| 1734543000 | 390 | 0 | 0.00 | 390 | 390 | 383 | 3825 |
| 1734456600 | 390 | 0 | 0.00 | 390 | 390 | 376 | 6167 |
| 1734370200 | 390 | 0 | 0.00 | 390 | 390 | 376 | 15234 |
| 1734111000 | 390 | 0 | 0.00 | 390 | 390 | 376 | 7648 |
| 1734024600 | 390 | 0 | 0.00 | 390 | 390 | 390 | 20504 |
| 1733938200 | 390 | 0 | 0.00 | 390 | 390 | 390 | 38546 |
| 1733851800 | 390 | 0 | 0.00 | 390 | 390 | 390 | 13418 |
| 1733765400 | 390 | 0 | 0.00 | 390 | 390 | 390 | 40772 |
| 1733506200 | 390 | 0 | 0.00 | 390 | 390 | 390 | 6891 |
| 1733419800 | 390 | 0 | 0.00 | 390 | 390 | 390 | 6529 |
| 1733333400 | 390 | 0 | 0.00 | 390 | 390 | 390 | 5327 |
| 1733247000 | 390 | 0 | 0.00 | 390 | 390 | 390 | 180702 |
| 1733160600 | 390 | 5 | 1.30 | 385 | 390 | 385 | 14180 |
| 1732901400 | 385 | 0 | 0.00 | 385 | 385 | 385 | 18585 |
| 1732815000 | 385 | -7.5 | -1.91 | 392.5 | 400 | 385 | 4892 |
| 1732728600 | 392.5 | -7.5 | -1.88 | 400 | 410 | 392.5 | 40984 |
| 1732642200 | 400 | 0 | 0.00 | 400 | 410 | 400 | 20550 |
| 1732555800 | 400 | 0 | 0.00 | 400 | 410 | 400 | 17126 |
| 1732296600 | 400 | 0 | 0.00 | 400 | 410 | 400 | 5249 |
| 1732210200 | 400 | 0 | 0.00 | 400 | 400 | 400 | 6806 |
| 1732123800 | 400 | 0 | 0.00 | 400 | 400 | 400 | 1298 |
| 1732037400 | 400 | -7.5 | -1.84 | 407.5 | 407.5 | 400 | 19824 |
| 1731951000 | 407.5 | 0 | 0.00 | 407.5 | 407.5 | 407.5 | 4518 |
| 1731691800 | 407.5 | 10 | 2.52 | 397.5 | 407.5 | 397.5 | 66150 |
| 1731605400 | 397.5 | 2.5 | 0.63 | 395 | 397.5 | 395 | 18592 |
| 1731519000 | 395 | -2.5 | -0.63 | 397.5 | 397.5 | 389 | 11409 |
| 1731432600 | 397.5 | -5 | -1.24 | 401.5 | 401.5 | 397.5 | 14594 |
| 1731346200 | 402.5 | -2.5 | -0.62 | 405 | 407.5 | 402.5 | 19407 |
| 1731087000 | 405 | 7.5 | 1.89 | 397.5 | 405 | 397.5 | 8682 |
| 1731000600 | 397.5 | -5 | -1.24 | 397.5 | 397.5 | 395 | 38259 |
| 1730914200 | 402.5 | -5 | -1.23 | 407.5 | 407.5 | 402.5 | 95682 |
| 1730827800 | 407.5 | -5 | -1.21 | 412.5 | 412.5 | 407.5 | 13988 |
| 1730741400 | 412.5 | 5 | 1.23 | 407.5 | 415 | 407.5 | 26219 |
| 1730482200 | 407.5 | 0 | 0.00 | 407.5 | 407.5 | 407.5 | 13503 |
| 1730395800 | 407.5 | 7.5 | 1.88 | 400 | 407.5 | 400 | 27240 |
| 1730309400 | 400 | 20 | 5.26 | 380 | 407.5 | 380 | 23621 |
| 1730223000 | 380 | -5 | -1.30 | 385 | 385 | 375 | 26495 |
| 1730136600 | 385 | -10 | -2.53 | 395 | 395 | 385 | 21941 |
| 1729873800 | 395 | -7.5 | -1.86 | 402.5 | 402.5 | 395 | 26835 |
| 1729787400 | 402.5 | 0 | 0.00 | 402.5 | 402.5 | 402.5 | 20357 |
| 1729701000 | 402.5 | -7.5 | -1.83 | 410 | 410 | 402.5 | 31067 |
| 1729614600 | 410 | -5 | -1.20 | 410 | 410 | 410 | 11286 |
| 1729528200 | 415 | 0 | 0.00 | 415 | 415 | 415 | 117444 |
| 1729269000 | 415 | 5 | 1.22 | 420 | 420 | 410 | 27837 |
| 1729182600 | 410 | 0 | 0.00 | 410 | 420 | 410 | 22358 |
| 1729096200 | 410 | 0 | 0.00 | 410 | 410 | 410 | 21760 |
| 1729009800 | 410 | 0 | 0.00 | 410 | 410 | 410 | 10041 |
| 1728923400 | 410 | 0 | 0.00 | 410 | 410 | 405 | 191543 |
| 1728664200 | 410 | -2.5 | -0.61 | 412.5 | 412.5 | 410 | 28197 |
| 1728577800 | 412.5 | 0 | 0.00 | 412.5 | 412.5 | 412.5 | 30016 |
| 1728491400 | 412.5 | 0 | 0.00 | 412.5 | 412.5 | 412.5 | 3006 |
| 1728405000 | 412.5 | 0 | 0.00 | 412.5 | 412.5 | 405 | 22484 |
| 1728318600 | 412.5 | 0 | 0.00 | 412.5 | 412.5 | 412.5 | 6136 |
| 1728059400 | 412.5 | -7.5 | -1.79 | 420 | 420 | 412.5 | 14994 |
| 1727973000 | 420 | 0 | 0.00 | 420 | 420 | 420 | 10218 |
| 1727886600 | 420 | -5 | -1.18 | 425 | 425 | 420 | 30903 |
| 1727800200 | 425 | 5 | 1.19 | 420 | 427.5 | 420 | 36421 |
| 1727713800 | 420 | 0 | 0.00 | 420 | 420 | 420 | 24581 |
| 1727454600 | 420 | 0 | 0.00 | 420 | 420 | 415 | 27080 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
