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 | 1 | 0.266666666667 | 375 | 376 | 375 | 1912 | 375.00533584 | DE |
| 4 | -2 | -0.529100529101 | 378 | 378 | 375 | 1643 | 375.2929004 | DE |
| 12 | 10 | 2.73224043716 | 366 | 381 | 365 | 1113 | 374.05551463 | DE |
| 26 | 26 | 7.42857142857 | 350 | 381 | 346 | 978 | 365.9658081 | DE |
| 52 | 84 | 28.7671232877 | 292 | 381 | 292 | 1161 | 334.09999421 | DE |
| 156 | 70 | 22.8758169935 | 306 | 381 | 250 | 7931 | 323.93420929 | DE |
| 260 | 60 | 18.9873417722 | 316 | 381 | 250 | 7092 | 316.71750419 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 376 | 0 | 0.00 | 376 | 376 | 376 | 51 |
| 1732210200 | 376 | 1 | 0.27 | 375 | 376 | 375 | 0 |
| 1732123800 | 375 | 0 | 0.00 | 375 | 375 | 375 | 0 |
| 1732037400 | 375 | 0 | 0.00 | 375 | 375 | 375 | 5200 |
| 1731951000 | 375 | 0 | 0.00 | 375 | 375 | 375 | 4307 |
| 1731691800 | 375 | 0 | 0.00 | 375 | 375 | 375 | 0 |
| 1731605400 | 375 | 0 | 0.00 | 375 | 375 | 375 | 855 |
| 1731519000 | 375 | 0 | 0.00 | 375 | 375 | 375 | 0 |
| 1731432600 | 375 | 0 | 0.00 | 375 | 375 | 375 | 6513 |
| 1731346200 | 375 | 0 | 0.00 | 375 | 375 | 375 | 0 |
| 1731087000 | 375 | 0 | 0.00 | 375 | 375 | 375 | 0 |
| 1731000600 | 375 | 0 | 0.00 | 375 | 375 | 375 | 5000 |
| 1730914200 | 375 | 0 | 0.00 | 375 | 375 | 375 | 0 |
| 1730827800 | 375 | 0 | 0.00 | 375 | 375 | 375 | 0 |
| 1730741400 | 375 | 0 | 0.00 | 375 | 375 | 375 | 0 |
| 1730482200 | 375 | -2 | -0.53 | 375 | 375 | 375 | 5861 |
| 1730395800 | 377 | 1 | 0.27 | 376 | 377 | 376 | 4500 |
| 1730309400 | 376 | -2 | -0.53 | 378 | 378 | 376 | 574 |
| 1730223000 | 378 | 0 | 0.00 | 378 | 378 | 378 | 0 |
| 1730136600 | 378 | 0 | 0.00 | 378 | 378 | 378 | 0 |
| 1729873800 | 378 | 0 | 0.00 | 378 | 378 | 378 | 0 |
| 1729787400 | 378 | 1 | 0.27 | 377 | 381 | 377 | 0 |
| 1729701000 | 377 | 7 | 1.89 | 377 | 377 | 377 | 1918 |
| 1729614600 | 370 | -3 | -0.80 | 373 | 373 | 370 | 1239 |
| 1729528200 | 373 | 0 | 0.00 | 373 | 373 | 373 | 0 |
| 1729269000 | 373 | 0 | 0.00 | 373 | 373 | 373 | 0 |
| 1729182600 | 373 | 2 | 0.54 | 371 | 373 | 371 | 2324 |
| 1729096200 | 371 | 0 | 0.00 | 371 | 371 | 371 | 0 |
| 1729009800 | 371 | 0 | 0.00 | 371 | 371 | 371 | 574 |
| 1728923400 | 371 | 0 | 0.00 | 371 | 371 | 371 | 1549 |
| 1728664200 | 371 | 0 | 0.00 | 371 | 371 | 371 | 103 |
| 1728577800 | 371 | -4 | -1.07 | 375 | 375 | 371 | 0 |
| 1728491400 | 375 | 6 | 1.63 | 369 | 375 | 369 | 6546 |
| 1728405000 | 369 | -1 | -0.27 | 370 | 370 | 369 | 0 |
| 1728318600 | 370 | 0 | 0.00 | 370 | 370 | 370 | 0 |
| 1728059400 | 370 | -5 | -1.33 | 375 | 375 | 370 | 2707 |
| 1727973000 | 375 | 0 | 0.00 | 375 | 375 | 375 | 1000 |
| 1727886600 | 375 | 0 | 0.00 | 372 | 375 | 372 | 0 |
| 1727800200 | 375 | 0 | 0.00 | 375 | 375 | 375 | 0 |
| 1727713800 | 375 | 0 | 0.00 | 375 | 375 | 375 | 4900 |
| 1727454600 | 375 | 5 | 1.35 | 370 | 375 | 370 | 5146 |
| 1727368200 | 370 | 0 | 0.00 | 370 | 370 | 370 | 0 |
| 1727281800 | 370 | -1 | -0.27 | 371 | 371 | 370 | 0 |
| 1727195400 | 371 | -2 | -0.54 | 373 | 373 | 371 | 0 |
| 1727109000 | 373 | -2 | -0.53 | 375 | 375 | 373 | 200 |
| 1726849800 | 375 | 0 | 0.00 | 375 | 375 | 375 | 0 |
| 1726763400 | 375 | 4 | 1.08 | 371 | 375 | 371 | 855 |
| 1726677000 | 371 | 0 | 0.00 | 371 | 371 | 371 | 0 |
| 1726590600 | 371 | -4 | -1.07 | 375 | 375 | 371 | 0 |
| 1726504200 | 375 | 0 | 0.00 | 375 | 375 | 375 | 1047 |
| 1726245000 | 375 | 0 | 0.00 | 375 | 375 | 375 | 0 |
| 1726158600 | 375 | 5 | 1.35 | 370 | 375 | 370 | 140 |
| 1726072200 | 370 | 5 | 1.37 | 365 | 370 | 365 | 0 |
| 1725985800 | 365 | -1 | -0.27 | 366 | 366 | 365 | 1000 |
| 1725899400 | 366 | 1 | 0.27 | 365 | 366 | 365 | 0 |
| 1725640200 | 365 | -1 | -0.27 | 366 | 366 | 365 | 0 |
| 1725553800 | 366 | 0 | 0.00 | 366 | 366 | 366 | 0 |
| 1725467400 | 366 | 0 | 0.00 | 365 | 366 | 365 | 895 |
| 1725381000 | 366 | 0 | 0.00 | 366 | 366 | 366 | 0 |
| 1725294600 | 366 | 0 | 0.00 | 366 | 366 | 366 | 2870 |
| 1725035400 | 366 | 0 | 0.00 | 366 | 366 | 366 | 0 |
| 1724949000 | 366 | 1 | 0.27 | 365 | 366 | 365 | 0 |
| 1724862600 | 365 | -1 | -0.27 | 366 | 366 | 365 | 597 |
| 1724776200 | 366 | 2 | 0.55 | 364 | 366 | 363 | 5486 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
