Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP |
|---|
| 1 | 74.5 | 9.05775075988 | 822.5 | 915.5 | 821.5 | 394427 | 846.35853917 | DE |
| 4 | 34 | 3.93974507532 | 863 | 920.5 | 821.5 | 485676 | 860.48874387 | DE |
| 12 | 105.5 | 13.3291219204 | 791.5 | 920.5 | 773 | 369997 | 849.07051302 | DE |
| 26 | 103 | 12.9722921914 | 794 | 920.5 | 771.5 | 399458 | 821.56872157 | DE |
| 52 | 160.5 | 21.7922606925 | 736.5 | 942.5 | 726 | 471649 | 823.59839182 | DE |
| 156 | 307.5 | 52.1628498728 | 589.5 | 994.5 | 523.5 | 618957 | 753.13494248 | DE |
| 260 | 667 | 290 | 230 | 994.5 | 166.6 | 598023 | 603.20045762 | DE |
Professional-Grade Tools, for Individual Investors.
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|
| 1721233800 | 821.5 | -22.5 | -2.67 | 847.5 | 847.5 | 821.5 | 280422 |
| 1721147400 | 844 | 0.5 | 0.06 | 861.5 | 861.5 | 822.5 | 755082 |
| 1721061000 | 843.5 | -31.5 | -3.60 | 874 | 874 | 823 | 396644 |
| 1720801800 | 875 | 23.5 | 2.76 | 867.5 | 876 | 851 | 302522 |
| 1720715400 | 851.5 | 15 | 1.79 | 822.5 | 851.5 | 822.5 | 237466 |
| 1720629000 | 836.5 | -4 | -0.48 | 851 | 853 | 836.5 | 1188333 |
| 1720542600 | 840.5 | -26 | -3.00 | 869 | 871 | 828.5 | 876937 |
| 1720456200 | 866.5 | 4.5 | 0.52 | 834.5 | 873 | 834.5 | 261248 |
| 1720197000 | 862 | -2 | -0.23 | 877 | 877 | 853.5 | 163404 |
| 1720110600 | 864 | 0.5 | 0.06 | 884.5 | 884.5 | 861.5 | 198577 |
| 1720024200 | 863.5 | -0.5 | -0.06 | 874.5 | 875 | 861 | 848935 |
| 1719937800 | 864 | -11.5 | -1.31 | 860 | 874.5 | 853.5 | 267190 |
| 1719851400 | 875.5 | -7 | -0.79 | 882 | 885.5 | 875.5 | 207181 |
| 1719592200 | 882.5 | 0.5 | 0.06 | 881 | 886 | 862.5 | 308249 |
| 1719505800 | 882 | -3 | -0.34 | 892 | 892 | 875 | 284711 |
| 1719419400 | 885 | -12.5 | -1.39 | 902 | 905.5 | 883.5 | 321795 |
| 1719333000 | 897.5 | -6 | -0.66 | 920.5 | 920.5 | 894.5 | 255456 |
| 1719246600 | 903.5 | 33.5 | 3.85 | 886 | 906 | 870 | 291434 |
| 1718987400 | 870 | -1.5 | -0.17 | 852 | 870 | 851.5 | 1984306 |
| 1718901000 | 871.5 | 9 | 1.04 | 863 | 871.5 | 862.5 | 283618 |
| 1718814600 | 862.5 | 0 | 0.00 | 861.5 | 862.5 | 852 | 146603 |
| 1718728200 | 862.5 | 7 | 0.82 | 871.5 | 874 | 856 | 184848 |
| 1718641800 | 855.5 | 7 | 0.82 | 863 | 863 | 848.5 | 379377 |
| 1718382600 | 848.5 | -9 | -1.05 | 863 | 863.5 | 845 | 214402 |
| 1718296200 | 857.5 | -16.5 | -1.89 | 878 | 878 | 855.5 | 302820 |
| 1718209800 | 874 | 9.5 | 1.10 | 855.5 | 884 | 855.5 | 358500 |
| 1718123400 | 864.5 | -7.5 | -0.86 | 876.5 | 876.5 | 861.5 | 208228 |
| 1718037000 | 872 | -8 | -0.91 | 870.5 | 876.5 | 867.5 | 235745 |
| 1717777800 | 880 | -3.5 | -0.40 | 905 | 905 | 872 | 204455 |
| 1717691400 | 883.5 | -3 | -0.34 | 869 | 889 | 869 | 172740 |
| 1717605000 | 886.5 | -10.5 | -1.17 | 884 | 898.5 | 884 | 206028 |
| 1717518600 | 897 | -0.5 | -0.06 | 910.5 | 910.5 | 894.5 | 220577 |
| 1717432200 | 897.5 | 16 | 1.82 | 893.5 | 905.5 | 891.5 | 359882 |
| 1717173000 | 881.5 | 6.5 | 0.74 | 873 | 889 | 859.5 | 804747 |
| 1717086600 | 875 | 50 | 6.06 | 818.5 | 878 | 818.5 | 641622 |
| 1717000200 | 825 | 4.5 | 0.55 | 822 | 830 | 815 | 587184 |
| 1716913800 | 820.5 | -9 | -1.08 | 825.5 | 833 | 817 | 326117 |
| 1716568200 | 829.5 | 1.5 | 0.18 | 815.5 | 832 | 815.5 | 196443 |
| 1716481800 | 828 | 7 | 0.85 | 833.5 | 833.5 | 819.5 | 246206 |
| 1716395400 | 821 | 4 | 0.49 | 819.5 | 822 | 811.5 | 168089 |
| 1716309000 | 817 | 0.5 | 0.06 | 802 | 818 | 802 | 220278 |
| 1716222600 | 816.5 | -11.5 | -1.39 | 830 | 838 | 815 | 205623 |
| 1715963400 | 828 | -1 | -0.12 | 837.5 | 837.5 | 821 | 156807 |
| 1715877000 | 829 | 5 | 0.61 | 832 | 832 | 821 | 158584 |
| 1715790600 | 824 | -1.5 | -0.18 | 829.5 | 833.5 | 815.5 | 302301 |
| 1715704200 | 825.5 | 8 | 0.98 | 827.5 | 833.5 | 806 | 293350 |
| 1715617800 | 817.5 | -14.5 | -1.74 | 832 | 837.5 | 812 | 285906 |
| 1715358600 | 832 | -3.5 | -0.42 | 837.5 | 840 | 830 | 284906 |
| 1715272200 | 835.5 | 12.5 | 1.52 | 831 | 835.5 | 824 | 217747 |
| 1715185800 | 823 | 7 | 0.86 | 824.5 | 828.5 | 817.5 | 226139 |
| 1715099400 | 816 | -1.5 | -0.18 | 826.5 | 830.5 | 816 | 510318 |
| 1714753800 | 817.5 | 12.5 | 1.55 | 807.5 | 817.5 | 802.5 | 293962 |
| 1714667400 | 805 | -0.5 | -0.06 | 805.5 | 811 | 800.5 | 266843 |
| 1714581000 | 805.5 | -11 | -1.35 | 803.5 | 818.5 | 801 | 200318 |
| 1714494600 | 816.5 | -4 | -0.49 | 824.5 | 833.5 | 816.5 | 399844 |
| 1714408200 | 820.5 | 24.5 | 3.08 | 820 | 828.5 | 807 | 513382 |
| 1714149000 | 796 | 5.5 | 0.70 | 790.5 | 801 | 790.5 | 316618 |
| 1714062600 | 790.5 | -4.5 | -0.57 | 791.5 | 802 | 773 | 728748 |
| 1713976200 | 795 | -8.5 | -1.06 | 794.5 | 807 | 794.5 | 422915 |
| 1713889800 | 803.5 | 5.5 | 0.69 | 802 | 812 | 797.5 | 187645 |
| 1713803400 | 798 | 13.5 | 1.72 | 798.5 | 803.5 | 794 | 298242 |
| 1713544200 | 784.5 | -2 | -0.25 | 781 | 789 | 776.5 | 293367 |
| 1713457800 | 786.5 | 4 | 0.51 | 794.5 | 794.5 | 783 | 505057 |
News
Market Data