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 | 2 | 0.56657223796 | 353 | 355 | 353 | 220 | 353 | DE |
| 4 | 0 | 0 | 355 | 355 | 350 | 734 | 353.93623109 | DE |
| 12 | 41 | 13.0573248408 | 314 | 356 | 313 | 1530 | 336.80618328 | DE |
| 26 | 44 | 14.1479099678 | 311 | 356 | 298 | 2327 | 317.88593723 | DE |
| 52 | 15 | 4.41176470588 | 340 | 356 | 283 | 38417 | 329.56076861 | DE |
| 156 | 47 | 15.2597402597 | 308 | 356 | 250 | 17238 | 321.95963686 | DE |
| 260 | 57 | 19.1275167785 | 298 | 357 | 250 | 13378 | 315.64104925 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720197000 | 355 | 0 | 0.00 | 355 | 355 | 355 | 0 |
| 1720110600 | 355 | 0 | 0.00 | 355 | 355 | 355 | 0 |
| 1720024200 | 355 | 2 | 0.57 | 353 | 355 | 353 | 0 |
| 1719937800 | 353 | 0 | 0.00 | 353 | 353 | 353 | 358 |
| 1719851400 | 353 | 0 | 0.00 | 353 | 353 | 353 | 82 |
| 1719592200 | 353 | 0 | 0.00 | 353 | 353 | 353 | 0 |
| 1719505800 | 353 | 0 | 0.00 | 353 | 353 | 353 | 544 |
| 1719419400 | 353 | 0 | 0.00 | 353 | 353 | 353 | 0 |
| 1719333000 | 353 | -2 | -0.56 | 355 | 355 | 353 | 2917 |
| 1719246600 | 355 | 0 | 0.00 | 355 | 355 | 355 | 0 |
| 1718987400 | 355 | 0 | 0.00 | 355 | 355 | 355 | 0 |
| 1718901000 | 355 | 5 | 1.43 | 355 | 355 | 355 | 0 |
| 1718814600 | 350 | -5 | -1.41 | 355 | 355 | 350 | 1 |
| 1718728200 | 355 | 0 | 0.00 | 355 | 355 | 355 | 78 |
| 1718641800 | 355 | 0 | 0.00 | 355 | 355 | 355 | 1148 |
| 1718382600 | 355 | 0 | 0.00 | 355 | 355 | 355 | 0 |
| 1718296200 | 355 | 0 | 0.00 | 355 | 355 | 355 | 100 |
| 1718209800 | 355 | 0 | 0.00 | 355 | 355 | 355 | 275 |
| 1718123400 | 355 | 0 | 0.00 | 355 | 355 | 355 | 1836 |
| 1718037000 | 355 | 0 | 0.00 | 355 | 355 | 355 | 0 |
| 1717777800 | 355 | 9 | 2.60 | 355 | 355 | 355 | 0 |
| 1717691400 | 346 | -9 | -2.54 | 355 | 355 | 346 | 449 |
| 1717605000 | 355 | 0 | 0.00 | 355 | 355 | 355 | 11 |
| 1717518600 | 355 | 0 | 0.00 | 355 | 356 | 355 | 2884 |
| 1717432200 | 355 | 0 | 0.00 | 355 | 355 | 355 | 0 |
| 1717173000 | 355 | 2 | 0.57 | 355 | 355 | 355 | 5444 |
| 1717086600 | 353 | 0 | 0.00 | 353 | 353 | 353 | 1700 |
| 1717000200 | 353 | 3 | 0.86 | 350 | 353 | 350 | 500 |
| 1716913800 | 350 | 0 | 0.00 | 350 | 350 | 350 | 0 |
| 1716568200 | 350 | -1 | -0.28 | 351 | 351 | 350 | 1000 |
| 1716481800 | 351 | 0 | 0.00 | 351 | 351 | 351 | 0 |
| 1716395400 | 351 | 18 | 5.41 | 333 | 351 | 333 | 3841 |
| 1716309000 | 333 | 10 | 3.10 | 323 | 333 | 323 | 5000 |
| 1716222600 | 323 | -2 | -0.62 | 325 | 325 | 323 | 1700 |
| 1715963400 | 325 | 0 | 0.00 | 325 | 325 | 325 | 0 |
| 1715877000 | 325 | 0 | 0.00 | 325 | 325 | 325 | 2920 |
| 1715790600 | 325 | 5 | 1.56 | 320 | 325 | 320 | 2870 |
| 1715704200 | 320 | 1 | 0.31 | 319 | 320 | 319 | 3873 |
| 1715617800 | 319 | 0 | 0.00 | 319 | 319 | 319 | 0 |
| 1715358600 | 319 | 0 | 0.00 | 319 | 319 | 319 | 0 |
| 1715272200 | 319 | 0 | 0.00 | 319 | 319 | 319 | 0 |
| 1715185800 | 319 | 0 | 0.00 | 320 | 320 | 319 | 722 |
| 1715099400 | 319 | 0 | 0.00 | 319 | 319 | 319 | 0 |
| 1714753800 | 319 | -1 | -0.31 | 320 | 320 | 319 | 0 |
| 1714667400 | 320 | 0 | 0.00 | 320 | 320 | 320 | 1500 |
| 1714581000 | 320 | 0 | 0.00 | 320 | 320 | 320 | 1684 |
| 1714494600 | 320 | 0 | 0.00 | 320 | 320 | 320 | 0 |
| 1714408200 | 320 | 0 | 0.00 | 320 | 320 | 320 | 0 |
| 1714149000 | 320 | 1 | 0.31 | 319 | 320 | 319 | 1824 |
| 1714062600 | 319 | -1 | -0.31 | 320 | 320 | 318 | 860 |
| 1713976200 | 320 | 0 | 0.00 | 320 | 320 | 320 | 0 |
| 1713889800 | 320 | 4 | 1.27 | 316 | 322 | 316 | 185 |
| 1713803400 | 316 | 1 | 0.32 | 316 | 316 | 316 | 0 |
| 1713544200 | 315 | 0 | 0.00 | 315 | 315 | 315 | 500 |
| 1713457800 | 315 | 0 | 0.00 | 315 | 315 | 315 | 0 |
| 1713371400 | 315 | 1 | 0.32 | 314 | 315 | 314 | 1435 |
| 1713285000 | 314 | 0 | 0.00 | 313 | 314 | 313 | 338 |
| 1713198600 | 314 | 0 | 0.00 | 314 | 314 | 314 | 0 |
| 1712939400 | 314 | 0 | 0.00 | 314 | 314 | 314 | 1912 |
| 1712853000 | 314 | 1 | 0.32 | 313 | 314 | 313 | 0 |
| 1712766600 | 313 | 0 | 0.00 | 313 | 314 | 313 | 5000 |
| 1712680200 | 313 | 0 | 0.00 | 313 | 313 | 313 | 0 |
| 1712593800 | 313 | 0 | 0.00 | 313 | 313 | 313 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
