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 | 15 | 5.55555555556 | 270 | 295 | 270 | 52503 | 280.55604018 | DE |
| 4 | 90.5 | 46.529562982 | 194.5 | 295 | 194.5 | 68430 | 255.18795493 | DE |
| 12 | 95 | 50 | 190 | 295 | 162.5 | 59734 | 214.00480912 | DE |
| 26 | 105 | 58.3333333333 | 180 | 295 | 162.5 | 47403 | 202.9545668 | DE |
| 52 | 167.5 | 142.553191489 | 117.5 | 295 | 97.5 | 34554 | 189.70472551 | DE |
| 156 | 177.5 | 165.11627907 | 107.5 | 295 | 87.5 | 17198 | 164.84105724 | DE |
| 260 | 126 | 79.2452830189 | 159 | 295 | 87.5 | 14980 | 152.06177039 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728577800 | 290 | 10 | 3.57 | 280 | 295 | 280 | 97050 |
| 1728491400 | 280 | 0 | 0.00 | 280 | 280 | 280 | 31695 |
| 1728405000 | 280 | 10 | 3.70 | 270 | 280 | 270 | 51319 |
| 1728318600 | 270 | 0 | 0.00 | 270 | 270 | 270 | 47353 |
| 1728059400 | 270 | 0 | 0.00 | 270 | 270 | 270 | 35100 |
| 1727973000 | 270 | 0 | 0.00 | 270 | 270 | 270 | 42930 |
| 1727886600 | 270 | 0 | 0.00 | 270 | 270 | 270 | 27679 |
| 1727800200 | 270 | 10 | 3.85 | 260 | 275 | 260 | 143830 |
| 1727713800 | 260 | 10 | 4.00 | 250 | 265 | 250 | 54475 |
| 1727454600 | 250 | -5 | -1.96 | 255 | 255 | 250 | 15882 |
| 1727368200 | 255 | -5 | -1.92 | 260 | 260 | 255 | 47512 |
| 1727281800 | 260 | -5 | -1.89 | 265 | 265 | 245 | 80917 |
| 1727195400 | 265 | 0 | 0.00 | 265 | 268 | 260 | 64282 |
| 1727109000 | 265 | 20 | 8.16 | 245 | 265 | 245 | 58632 |
| 1726849800 | 245 | 13 | 5.60 | 232 | 245 | 232 | 39281 |
| 1726763400 | 232 | -13 | -5.31 | 245 | 245 | 220 | 105154 |
| 1726677000 | 245 | -10 | -3.92 | 255 | 255 | 245 | 38976 |
| 1726590600 | 255 | 20 | 8.51 | 235 | 255 | 235 | 108737 |
| 1726504200 | 235 | 32 | 15.76 | 225 | 240 | 225 | 226640 |
| 1726245000 | 203 | 8.5 | 4.37 | 194.5 | 203 | 194.5 | 72080 |
| 1726158600 | 194.5 | 0 | 0.00 | 194.5 | 194.5 | 194.5 | 39983 |
| 1726072200 | 194.5 | -0.5 | -0.26 | 195 | 195 | 194.5 | 16955 |
| 1725985800 | 195 | 0 | 0.00 | 195 | 195 | 195 | 19521 |
| 1725899400 | 195 | 9 | 4.84 | 192.5 | 195 | 192.5 | 45237 |
| 1725640200 | 186 | 0 | 0.00 | 186 | 186 | 186 | 14547 |
| 1725553800 | 186 | 0 | 0.00 | 186 | 188.5 | 183.5 | 23782 |
| 1725467400 | 186 | -1.5 | -0.80 | 185 | 186 | 185 | 37474 |
| 1725381000 | 187.5 | -2.5 | -1.32 | 190 | 190 | 187.5 | 41577 |
| 1725294600 | 190 | -6 | -3.06 | 195 | 195 | 184.5 | 65000 |
| 1725035400 | 196 | 1 | 0.51 | 195 | 196 | 195 | 46477 |
| 1724949000 | 195 | -8 | -3.94 | 200.5 | 200.5 | 182.5 | 340159 |
| 1724862600 | 203 | 0 | 0.00 | 203 | 203 | 201 | 137571 |
| 1724776200 | 203 | 8 | 4.10 | 195 | 203 | 195 | 69852 |
| 1724430600 | 195 | 5 | 2.63 | 190 | 195 | 190 | 75487 |
| 1724344200 | 190 | 2.5 | 1.33 | 187.5 | 190 | 187.5 | 38994 |
| 1724257800 | 187.5 | 5 | 2.74 | 182.5 | 187.5 | 182.5 | 99790 |
| 1724171400 | 182.5 | 0 | 0.00 | 182.5 | 182.5 | 182.5 | 25283 |
| 1724085000 | 182.5 | 0 | 0.00 | 182.5 | 182.5 | 182.5 | 52272 |
| 1723825800 | 182.5 | 2.5 | 1.39 | 180 | 182.5 | 180 | 46874 |
| 1723739400 | 180 | 0 | 0.00 | 180 | 180 | 180 | 22563 |
| 1723653000 | 180 | 0 | 0.00 | 180 | 180 | 180 | 19951 |
| 1723566600 | 180 | 0 | 0.00 | 180 | 180 | 180 | 11001 |
| 1723480200 | 180 | 0 | 0.00 | 180 | 180 | 180 | 34627 |
| 1723221000 | 180 | 2.5 | 1.41 | 177.5 | 180 | 177.5 | 30001 |
| 1723134600 | 177.5 | -2.5 | -1.39 | 180 | 180 | 177.5 | 39525 |
| 1723048200 | 180 | 5 | 2.86 | 175 | 182.5 | 175 | 72834 |
| 1722961800 | 175 | 7.5 | 4.48 | 167.5 | 175 | 167.5 | 49765 |
| 1722875400 | 167.5 | -7.5 | -4.29 | 175 | 175 | 162.5 | 147105 |
| 1722616200 | 175 | -5 | -2.78 | 180 | 180 | 175 | 25127 |
| 1722529800 | 180 | 2.5 | 1.41 | 177.5 | 180 | 177.5 | 44656 |
| 1722443400 | 177.5 | 0 | 0.00 | 177.5 | 177.5 | 177.5 | 56441 |
| 1722357000 | 177.5 | 0 | 0.00 | 177.5 | 177.5 | 177.5 | 16754 |
| 1722270600 | 177.5 | 0 | 0.00 | 177.5 | 177.5 | 177.5 | 33775 |
| 1722011400 | 177.5 | 1 | 0.57 | 176.5 | 177.5 | 174 | 49654 |
| 1721925000 | 176.5 | 0 | 0.00 | 175 | 176.5 | 175 | 37692 |
| 1721838600 | 176.5 | -6 | -3.29 | 182.5 | 182.5 | 175 | 79399 |
| 1721752200 | 182.5 | -0.5 | -0.27 | 182.5 | 182.5 | 182.5 | 60786 |
| 1721665800 | 183 | -4.5 | -2.40 | 187.5 | 187.5 | 182.5 | 47357 |
| 1721406600 | 187.5 | -2.5 | -1.32 | 190 | 190 | 185 | 31139 |
| 1721320200 | 190 | 0 | 0.00 | 190 | 190 | 190 | 29306 |
| 1721233800 | 190 | 0 | 0.00 | 190 | 190 | 190 | 52050 |
| 1721147400 | 190 | 0 | 0.00 | 190 | 190 | 190 | 55631 |
| 1721061000 | 190 | -7.5 | -3.80 | 193 | 195 | 190 | 153077 |
| 1720801800 | 197.5 | 13.5 | 7.34 | 184 | 200.5 | 184 | 379034 |
| 1720715400 | 184 | -1.5 | -0.81 | 184 | 184 | 184 | 28783 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
