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 | 13.5 | 5.05617977528 | 267 | 286 | 263.5 | 297147 | 271.2205716 | DE |
| 4 | 13.5 | 5.05617977528 | 267 | 296 | 250 | 280224 | 268.45188727 | DE |
| 12 | 38.5 | 15.9090909091 | 242 | 336 | 228.5 | 413494 | 286.87319086 | DE |
| 26 | 153.5 | 120.866141732 | 127 | 336 | 118 | 619019 | 211.10287494 | DE |
| 52 | -1359.5 | -82.8963414634 | 1640 | 1731 | 118 | 1149297 | 702.86643963 | DE |
| 156 | -9869.5 | -97.236453202 | 10150 | 11410 | 118 | 1414968 | 3377.95918779 | DE |
| 260 | -6555.5 | -95.89672323 | 6836 | 11410 | 118 | 1236102 | 4587.71679418 | DE |
Professional-Grade Tools, for Individual Investors.
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|
| 1721233800 | 276 | 10 | 3.76 | 268 | 277 | 264 | 253633 |
| 1721147400 | 266 | -10.5 | -3.80 | 276 | 276 | 266 | 171181 |
| 1721061000 | 276.5 | 2 | 0.73 | 270 | 279 | 269 | 152237 |
| 1720801800 | 274.5 | 10 | 3.78 | 265 | 275.5 | 264.5 | 498458 |
| 1720715400 | 264.5 | -3 | -1.12 | 267 | 269.5 | 263.5 | 410224 |
| 1720629000 | 267.5 | 3.5 | 1.33 | 263.5 | 271 | 263 | 131055 |
| 1720542600 | 264 | -11.5 | -4.17 | 280 | 280 | 262.5 | 217332 |
| 1720456200 | 275.5 | -12.5 | -4.34 | 283 | 288 | 275.5 | 416188 |
| 1720197000 | 288 | -1 | -0.35 | 285 | 296 | 284 | 316072 |
| 1720110600 | 289 | 1 | 0.35 | 293.5 | 293.5 | 280.5 | 201517 |
| 1720024200 | 288 | 18.5 | 6.86 | 271 | 292 | 271 | 244291 |
| 1719937800 | 269.5 | 0.5 | 0.19 | 275.5 | 275.5 | 262.5 | 171474 |
| 1719851400 | 269 | 11.5 | 4.47 | 262 | 273.5 | 259 | 215914 |
| 1719592200 | 257.5 | 0.5 | 0.19 | 254 | 260 | 254 | 249595 |
| 1719505800 | 257 | -3 | -1.15 | 257 | 261.5 | 254.5 | 140888 |
| 1719419400 | 260 | -5 | -1.89 | 260.5 | 265.5 | 259 | 244010 |
| 1719333000 | 265 | -1.5 | -0.56 | 263 | 268.5 | 262.5 | 174682 |
| 1719246600 | 266.5 | 11 | 4.31 | 255.5 | 268 | 251 | 302067 |
| 1718987400 | 255.5 | -1 | -0.39 | 260 | 260 | 253 | 674210 |
| 1718901000 | 256.5 | -4 | -1.54 | 267 | 267 | 250 | 419456 |
| 1718814600 | 260.5 | -14 | -5.10 | 280 | 280 | 260 | 327829 |
| 1718728200 | 274.5 | 11.5 | 4.37 | 265 | 277.5 | 263 | 233585 |
| 1718641800 | 263 | -8 | -2.95 | 272 | 272 | 260 | 765416 |
| 1718382600 | 271 | -5.5 | -1.99 | 272 | 276 | 267.5 | 309729 |
| 1718296200 | 276.5 | -12.5 | -4.33 | 290 | 290 | 275.5 | 213788 |
| 1718209800 | 289 | -8 | -2.69 | 306 | 306 | 289 | 197662 |
| 1718123400 | 297 | -5 | -1.66 | 297.5 | 305 | 291 | 444780 |
| 1718037000 | 302 | -5 | -1.63 | 310 | 310 | 301 | 250533 |
| 1717777800 | 307 | 3 | 0.99 | 304 | 309.5 | 299 | 167221 |
| 1717691400 | 304 | -1 | -0.33 | 302 | 304 | 296.5 | 203596 |
| 1717605000 | 305 | 4 | 1.33 | 301.5 | 307 | 301.5 | 183571 |
| 1717518600 | 301 | -4.5 | -1.47 | 303 | 306 | 291.5 | 292616 |
| 1717432200 | 305.5 | 15.5 | 5.34 | 296 | 311 | 293 | 262356 |
| 1717173000 | 290 | 0.5 | 0.17 | 298 | 298 | 284.5 | 418354 |
| 1717086600 | 289.5 | 9 | 3.21 | 280 | 293.5 | 280 | 255511 |
| 1717000200 | 280.5 | -20 | -6.66 | 296 | 303.5 | 280.5 | 500140 |
| 1716913800 | 300.5 | -5.5 | -1.80 | 308 | 310.5 | 297 | 364260 |
| 1716568200 | 306 | 14.5 | 4.97 | 298 | 308 | 285.5 | 474119 |
| 1716481800 | 291.5 | -10.5 | -3.48 | 300 | 304 | 291.5 | 361416 |
| 1716395400 | 302 | -14 | -4.43 | 315.5 | 315.5 | 302 | 213888 |
| 1716309000 | 316 | -18 | -5.39 | 330 | 330.5 | 305.5 | 860903 |
| 1716222600 | 334 | 3.5 | 1.06 | 332 | 336 | 326 | 240584 |
| 1715963400 | 330.5 | 3 | 0.92 | 332 | 336 | 321 | 669779 |
| 1715877000 | 327.5 | 23 | 7.55 | 307 | 331 | 300 | 727435 |
| 1715790600 | 304.5 | 16.5 | 5.73 | 292 | 307.5 | 289.5 | 2660242 |
| 1715704200 | 288 | -0.5 | -0.17 | 285 | 293.5 | 285 | 366466 |
| 1715617800 | 288.5 | 7.5 | 2.67 | 283 | 301.5 | 282.5 | 1685774 |
| 1715358600 | 281 | -6 | -2.09 | 280 | 287.5 | 280 | 272932 |
| 1715272200 | 287 | 9.5 | 3.42 | 283.5 | 287 | 278 | 1281479 |
| 1715185800 | 277.5 | -14 | -4.80 | 291.5 | 296.5 | 269.5 | 721734 |
| 1715099400 | 291.5 | 5.5 | 1.92 | 290 | 300 | 286 | 672968 |
| 1714753800 | 286 | 22.5 | 8.54 | 262 | 295 | 262 | 480629 |
| 1714667400 | 263.5 | 2 | 0.76 | 262.5 | 273.5 | 262 | 297700 |
| 1714581000 | 261.5 | 1.5 | 0.58 | 258.5 | 270 | 258 | 176016 |
| 1714494600 | 260 | 10 | 4.00 | 251 | 264.5 | 251 | 296146 |
| 1714408200 | 250 | 14.5 | 6.16 | 241 | 250 | 237.5 | 146478 |
| 1714149000 | 235.5 | 3.5 | 1.51 | 230 | 240 | 228.5 | 137021 |
| 1714062600 | 232 | -9.5 | -3.93 | 242 | 247.5 | 232 | 243492 |
| 1713976200 | 241.5 | -13.5 | -5.29 | 252.5 | 259.5 | 241 | 275827 |
| 1713889800 | 255 | 11.5 | 4.72 | 240 | 255 | 239 | 366383 |
| 1713803400 | 243.5 | 5 | 2.10 | 237 | 243.5 | 237 | 190956 |
| 1713544200 | 238.5 | -4.5 | -1.85 | 241.5 | 243 | 235.5 | 402863 |
| 1713457800 | 243 | -12 | -4.71 | 254.5 | 254.5 | 243 | 635403 |
News
Market Data