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 | -18 | -6.20689655172 | 290 | 290 | 272 | 3609 | 276.79634248 | DE |
| 4 | 69 | 33.9901477833 | 203 | 302 | 203 | 4747 | 259.0009363 | DE |
| 12 | 119.5 | 78.3606557377 | 152.5 | 302 | 136.5 | 4536 | 206.13010373 | DE |
| 26 | 119.5 | 78.3606557377 | 152.5 | 302 | 136.5 | 3698 | 189.42772233 | DE |
| 52 | 52 | 23.6363636364 | 220 | 302 | 111 | 4918 | 165.43581613 | DE |
| 156 | 88 | 47.8260869565 | 184 | 385 | 111 | 3546 | 215.43074107 | DE |
| 260 | 88 | 47.8260869565 | 184 | 385 | 111 | 3546 | 215.43074107 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721838600 | 277 | 0 | 0.00 | 277 | 277 | 277 | 0 |
| 1721752200 | 277 | 0 | 0.00 | 277 | 277 | 277 | 2384 |
| 1721665800 | 277 | 0 | 0.00 | 277 | 277 | 277 | 6400 |
| 1721406600 | 277 | 3 | 1.09 | 280 | 290 | 277 | 4672 |
| 1721320200 | 274 | -16 | -5.52 | 290 | 290 | 274 | 980 |
| 1721233800 | 290 | 0 | 0.00 | 290 | 290 | 282 | 276 |
| 1721147400 | 290 | -5 | -1.69 | 295 | 302 | 290 | 8743 |
| 1721061000 | 295 | 5 | 1.72 | 285 | 300 | 280 | 8023 |
| 1720801800 | 290 | 15 | 5.45 | 275 | 290 | 257 | 2093 |
| 1720715400 | 275 | 5 | 1.85 | 270 | 275 | 262 | 8044 |
| 1720629000 | 270 | 34 | 14.41 | 260 | 270 | 260 | 9559 |
| 1720542600 | 236 | -9 | -3.67 | 245 | 260 | 236 | 5145 |
| 1720456200 | 245 | -1 | -0.41 | 238 | 246 | 238 | 5140 |
| 1720197000 | 246 | 16 | 6.96 | 230 | 246 | 230 | 1925 |
| 1720110600 | 230 | -10 | -4.17 | 230 | 230 | 230 | 15 |
| 1720024200 | 240 | 25 | 11.63 | 215 | 240 | 215 | 3486 |
| 1719937800 | 215 | 0 | 0.00 | 215 | 220 | 215 | 2869 |
| 1719851400 | 215 | 12 | 5.91 | 203 | 215 | 203 | 13569 |
| 1719592200 | 203 | 0 | 0.00 | 203 | 203 | 203 | 2120 |
| 1719505800 | 203 | 0 | 0.00 | 203 | 216 | 203 | 0 |
| 1719419400 | 203 | 0 | 0.00 | 203 | 216 | 203 | 1000 |
| 1719333000 | 203 | 0 | 0.00 | 203 | 216 | 203 | 17 |
| 1719246600 | 203 | 8 | 4.10 | 195 | 203 | 195 | 6409 |
| 1718987400 | 195 | 10 | 5.41 | 185 | 195 | 185 | 5543 |
| 1718901000 | 185 | 5 | 2.78 | 180 | 185 | 180 | 3841 |
| 1718814600 | 180 | 0 | 0.00 | 180 | 180 | 180 | 1 |
| 1718728200 | 180 | 7.5 | 4.35 | 172.5 | 180 | 172.5 | 7830 |
| 1718641800 | 172.5 | 20 | 13.11 | 160 | 177.5 | 152.5 | 11597 |
| 1718382600 | 152.5 | 0 | 0.00 | 152.5 | 152.5 | 138.5 | 12000 |
| 1718296200 | 152.5 | 0 | 0.00 | 152.5 | 152.5 | 144.5 | 2000 |
| 1718209800 | 152.5 | 0 | 0.00 | 152.5 | 152.5 | 144.5 | 0 |
| 1718123400 | 152.5 | 0 | 0.00 | 152.5 | 152.5 | 144.5 | 0 |
| 1718037000 | 152.5 | 0 | 0.00 | 152.5 | 152.5 | 144.5 | 3 |
| 1717777800 | 152.5 | 0 | 0.00 | 152.5 | 152.5 | 138.5 | 0 |
| 1717691400 | 152.5 | 0 | 0.00 | 152.5 | 152.5 | 144.5 | 4 |
| 1717605000 | 152.5 | 0 | 0.00 | 152.5 | 152.5 | 138.5 | 0 |
| 1717518600 | 152.5 | 0 | 0.00 | 152.5 | 152.5 | 152.5 | 46 |
| 1717432200 | 152.5 | 0 | 0.00 | 152.5 | 152.5 | 152.5 | 0 |
| 1717173000 | 152.5 | 0 | 0.00 | 152.5 | 152.5 | 152.5 | 5 |
| 1717086600 | 152.5 | 0 | 0.00 | 152.5 | 152.5 | 152.5 | 0 |
| 1717000200 | 152.5 | 0 | 0.00 | 152.5 | 152.5 | 152.5 | 1214 |
| 1716913800 | 152.5 | 0 | 0.00 | 152.5 | 152.5 | 152.5 | 0 |
| 1716568200 | 152.5 | 0 | 0.00 | 152.5 | 152.5 | 152.5 | 1219 |
| 1716481800 | 152.5 | 0 | 0.00 | 152.5 | 152.5 | 152.5 | 0 |
| 1716395400 | 152.5 | 0 | 0.00 | 152.5 | 152.5 | 144.5 | 34853 |
| 1716309000 | 152.5 | 0 | 0.00 | 152.5 | 152.5 | 140 | 1524 |
| 1716222600 | 152.5 | 0 | 0.00 | 152.5 | 152.5 | 144.5 | 0 |
| 1715963400 | 152.5 | 0 | 0.00 | 152.5 | 152.5 | 140 | 0 |
| 1715877000 | 152.5 | 2.5 | 1.67 | 152.5 | 152.5 | 143.5 | 3291 |
| 1715790600 | 150 | 0 | 0.00 | 152.5 | 152.5 | 140 | 0 |
| 1715704200 | 150 | 0 | 0.00 | 152.5 | 152.5 | 140 | 0 |
| 1715617800 | 150 | 2.5 | 1.69 | 152.5 | 152.5 | 140 | 4672 |
| 1715358600 | 147.5 | 2.5 | 1.72 | 145 | 147.5 | 141 | 2211 |
| 1715272200 | 145 | 0 | 0.00 | 145 | 145 | 136.5 | 643 |
| 1715185800 | 145 | 0 | 0.00 | 145 | 145 | 141 | 0 |
| 1715099400 | 145 | 0 | 0.00 | 145 | 145 | 140 | 0 |
| 1714753800 | 145 | 0 | 0.00 | 145 | 145 | 145 | 700 |
| 1714667400 | 145 | -7.5 | -4.92 | 152.5 | 152.5 | 145 | 4432 |
| 1714581000 | 152.5 | 0 | 0.00 | 152.5 | 152.5 | 152.5 | 0 |
| 1714494600 | 152.5 | -7.5 | -4.69 | 160 | 160 | 150 | 9465 |
| 1714408200 | 160 | 0 | 0.00 | 160 | 160 | 147.5 | 0 |
| 1714149000 | 160 | 0 | 0.00 | 160 | 160 | 153.5 | 0 |
| 1714062600 | 160 | 0 | 0.00 | 160 | 160 | 153.5 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
