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 | -50 | -13.8888888889 | 360 | 365 | 275 | 142429 | 311.53995324 | DE |
| 4 | -25 | -7.46268656716 | 335 | 365 | 275 | 54776 | 325.4866113 | DE |
| 12 | -35 | -10.1449275362 | 345 | 365 | 275 | 44990 | 334.58786346 | DE |
| 26 | 117.5 | 61.038961039 | 192.5 | 365 | 192.5 | 47322 | 301.17934068 | DE |
| 52 | 137.5 | 79.7101449275 | 172.5 | 365 | 162.5 | 43192 | 248.97020154 | DE |
| 156 | 195 | 169.565217391 | 115 | 365 | 92.5 | 21753 | 209.57548528 | DE |
| 260 | 160 | 106.666666667 | 150 | 365 | 87.5 | 17939 | 184.7224544 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741282200 | 295 | -10 | -3.28 | 305 | 305 | 275 | 271660 |
| 1741195800 | 305 | -25 | -7.58 | 335 | 335 | 295 | 187038 |
| 1741109400 | 330 | -30 | -8.33 | 365 | 365 | 330 | 218853 |
| 1741023000 | 360 | 0 | 0.00 | 360 | 360 | 360 | 24043 |
| 1740763800 | 360 | 0 | 0.00 | 360 | 360 | 360 | 10551 |
| 1740677400 | 360 | 5 | 1.41 | 355 | 360 | 355 | 14986 |
| 1740591000 | 355 | 10 | 2.90 | 345 | 355 | 345 | 18676 |
| 1740504600 | 345 | -1 | -0.29 | 346 | 346 | 343 | 23932 |
| 1740418200 | 346 | -4 | -1.14 | 350 | 350 | 343 | 32113 |
| 1740159000 | 350 | -5 | -1.41 | 355 | 355 | 345 | 24353 |
| 1740072600 | 355 | 0 | 0.00 | 355 | 355 | 355 | 6255 |
| 1739986200 | 355 | -3 | -0.84 | 358 | 358 | 355 | 22889 |
| 1739899800 | 358 | 0 | 0.00 | 358 | 358 | 358 | 30793 |
| 1739813400 | 358 | 3 | 0.85 | 355 | 358 | 355 | 38801 |
| 1739554200 | 355 | 17 | 5.03 | 338 | 357 | 338 | 108033 |
| 1739467800 | 338 | 0 | 0.00 | 338 | 338 | 338 | 17558 |
| 1739381400 | 338 | -3 | -0.88 | 341 | 341 | 338 | 12294 |
| 1739295000 | 341 | 0 | 0.00 | 341 | 341 | 341 | 15514 |
| 1739208600 | 341 | 6 | 1.79 | 335 | 341 | 335 | 8674 |
| 1738949400 | 335 | 0 | 0.00 | 335 | 335 | 335 | 8497 |
| 1738863000 | 335 | -8 | -2.33 | 343 | 343 | 335 | 36779 |
| 1738776600 | 343 | 8 | 2.39 | 335 | 345 | 335 | 41957 |
| 1738690200 | 335 | -7 | -2.05 | 340 | 340 | 335 | 19932 |
| 1738603800 | 342 | -3 | -0.87 | 345 | 345 | 335 | 34761 |
| 1738344600 | 345 | 20 | 6.15 | 325 | 345 | 325 | 39644 |
| 1738258200 | 325 | 5 | 1.56 | 320 | 325 | 320 | 22036 |
| 1738171800 | 320 | 0 | 0.00 | 320 | 320 | 320 | 16008 |
| 1738085400 | 320 | 5 | 1.59 | 315 | 320 | 315 | 27776 |
| 1737999000 | 315 | -5 | -1.56 | 330 | 330 | 313 | 49696 |
| 1737739800 | 320 | -6 | -1.84 | 332 | 332 | 320 | 43058 |
| 1737653400 | 326 | 5 | 1.56 | 321 | 332 | 321 | 52212 |
| 1737567000 | 321 | 1 | 0.31 | 320 | 321 | 320 | 23000 |
| 1737480600 | 320 | -5 | -1.54 | 325 | 325 | 313 | 78316 |
| 1737394200 | 325 | -8 | -2.40 | 333 | 335 | 312 | 126589 |
| 1737135000 | 333 | -2 | -0.60 | 335 | 335 | 327 | 56838 |
| 1737048600 | 335 | -15 | -4.29 | 350 | 350 | 335 | 37123 |
| 1736962200 | 350 | -10 | -2.78 | 360 | 360 | 345 | 42223 |
| 1736875800 | 360 | 0 | 0.00 | 360 | 360 | 360 | 26347 |
| 1736789400 | 360 | 0 | 0.00 | 360 | 360 | 360 | 40391 |
| 1736530200 | 360 | 0 | 0.00 | 360 | 360 | 360 | 13756 |
| 1736443800 | 360 | 0 | 0.00 | 360 | 360 | 360 | 20590 |
| 1736357400 | 360 | 0 | 0.00 | 360 | 360 | 360 | 20522 |
| 1736271000 | 360 | 5 | 1.41 | 360 | 360 | 360 | 59579 |
| 1736184600 | 355 | -10 | -2.74 | 365 | 365 | 355 | 54170 |
| 1735925400 | 365 | 5 | 1.39 | 360 | 365 | 360 | 90644 |
| 1735839000 | 360 | 8 | 2.27 | 352 | 360 | 352 | 35808 |
| 1735666200 | 352 | 0 | 0.00 | 352 | 352 | 352 | 17264 |
| 1735579800 | 352 | 0 | 0.00 | 352 | 352 | 352 | 59821 |
| 1735320600 | 352 | 7 | 2.03 | 345 | 352 | 345 | 37286 |
| 1735061400 | 345 | 0 | 0.00 | 345 | 345 | 345 | 19742 |
| 1734975000 | 345 | 0 | 0.00 | 345 | 345 | 345 | 37763 |
| 1734715800 | 345 | 0 | 0.00 | 345 | 345 | 345 | 21389 |
| 1734629400 | 345 | 0 | 0.00 | 345 | 345 | 345 | 18607 |
| 1734543000 | 345 | 0 | 0.00 | 345 | 345 | 345 | 22069 |
| 1734456600 | 345 | 0 | 0.00 | 345 | 345 | 345 | 31882 |
| 1734370200 | 345 | 0 | 0.00 | 345 | 345 | 345 | 41731 |
| 1734111000 | 345 | 0 | 0.00 | 345 | 345 | 345 | 51583 |
| 1734024600 | 345 | 0 | 0.00 | 345 | 345 | 345 | 17624 |
| 1733938200 | 345 | -1 | -0.29 | 345 | 345 | 345 | 30845 |
| 1733851800 | 346 | -1 | -0.29 | 347 | 350 | 345 | 60979 |
| 1733765400 | 347 | 38 | 12.30 | 325 | 355 | 325 | 232225 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
