News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.085 | 3.89047619048 | 105 | 111.8 | 104.855 | 2937814 | 107.30920929 | CS |
| 4 | 4.275 | 4.07880927392 | 104.81 | 111.8 | 97.84 | 2665096 | 103.75259143 | CS |
| 12 | 11.655 | 11.9624345684 | 97.43 | 111.8 | 77.11 | 3430279 | 97.26688731 | CS |
| 26 | 28.435 | 35.2572845629 | 80.65 | 111.8 | 76.12 | 3440342 | 93.09401732 | CS |
| 52 | 29.885 | 37.7335858586 | 79.2 | 111.8 | 60.23 | 4210065 | 81.58599025 | CS |
| 156 | 39.475 | 56.708806206 | 69.61 | 114.09 | 39.0202 | 4873803 | 69.82052356 | CS |
| 260 | 87.85099968 | 413.727975681 | 21.23400032 | 114.09 | 13.6000002 | 3679782 | 66.35962543 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785300 | 110.14 | 2.12 | 1.96 | 110.91 | 111.13 | 109.1062 | 3023373 |
| 1726698900 | 108.02 | 2.18 | 2.06 | 108.77 | 109.5 | 107.24 | 3324496 |
| 1726612500 | 105.84 | 0.47 | 0.45 | 106.2 | 106.89 | 105.17 | 2245231 |
| 1726526100 | 105.37 | -0.69 | -0.65 | 105.97 | 106.92 | 105 | 2132780 |
| 1726266900 | 106.06 | 1.56 | 1.49 | 106.64 | 107.645 | 105.87 | 3081311 |
| 1726180500 | 104.5 | 2.89 | 2.84 | 101.725 | 104.5 | 101.4791 | 2939410 |
| 1726094100 | 101.61 | 1.9 | 1.91 | 100 | 101.94 | 98.62 | 2905812 |
| 1726007700 | 99.71 | 0.39 | 0.39 | 99.6401 | 99.84 | 98.14 | 1885642 |
| 1725921300 | 99.32 | -0.99 | -0.99 | 99.84 | 101.46 | 97.84 | 3252916 |
| 1725662100 | 100.31 | -3.23 | -3.12 | 104.52 | 104.92 | 99.13 | 3758161 |
| 1725575700 | 103.54 | 2.19 | 2.16 | 100.76 | 103.84 | 100.76 | 2723568 |
| 1725489300 | 101.35 | 0.38 | 0.38 | 102.16 | 103.6 | 101.0375 | 2512684 |
| 1725402900 | 100.97 | -3.56 | -3.41 | 103.93 | 103.93 | 100.16 | 2701424 |
| 1725057300 | 104.53 | 1.02 | 0.99 | 104 | 105.08 | 103.44 | 2166543 |
| 1724970900 | 103.51 | 1.33 | 1.30 | 102.9 | 105.22 | 102.781 | 2105896 |
| 1724884500 | 102.18 | -1.74 | -1.67 | 103.88 | 103.98 | 101.53 | 1941901 |
| 1724798100 | 103.92 | -0.05 | -0.05 | 103.01 | 104.56 | 102.15 | 2569231 |
| 1724711700 | 103.97 | -1.03 | -0.98 | 104.7 | 105.3899 | 103.33 | 2110649 |
| 1724452500 | 105 | 1.83 | 1.77 | 104.81 | 105.39 | 103.44 | 2060379 |
| 1724366100 | 103.17 | -1.19 | -1.14 | 104.69 | 104.69 | 102.91 | 2159191 |
| 1724279700 | 104.36 | 2.22 | 2.17 | 102.5 | 104.44 | 101.91 | 2086473 |
| 1724193300 | 102.14 | -0.5 | -0.49 | 102.55 | 103.3499 | 101.7001 | 1922034 |
| 1724106900 | 102.64 | 1.21 | 1.19 | 101.4 | 102.77 | 100.5 | 2503879 |
| 1723847700 | 101.43 | 0.93 | 0.93 | 99.74 | 102.43 | 99.27 | 3340052 |
| 1723761300 | 100.5 | 1.81 | 1.83 | 100.34 | 101.58 | 99.3 | 2816270 |
| 1723674900 | 98.69 | 0.37 | 0.38 | 98.55 | 100.33 | 97.43 | 3552935 |
| 1723588500 | 98.32 | 1.28 | 1.32 | 96.79 | 98.82 | 96.38 | 3443557 |
| 1723502100 | 97.04 | -2.26 | -2.28 | 99.69 | 99.69 | 96.88 | 4914759 |
| 1723242900 | 99.3 | 11.03 | 12.50 | 90.07 | 99.54 | 90 | 13290690 |
| 1723156500 | 88.27 | 3.36 | 3.96 | 86.615 | 88.65 | 84.495 | 6269845 |
| 1723070100 | 84.91 | 0.12 | 0.14 | 86.35 | 87.32 | 84.33 | 4379737 |
| 1722983700 | 84.79 | 1.57 | 1.89 | 84.36 | 86.03 | 83.45 | 3643694 |
| 1722897300 | 83.22 | 0.14 | 0.17 | 77.79 | 84.7 | 77.13 | 5561404 |
| 1722638100 | 83.08 | -4.67 | -5.32 | 84.6 | 85.76 | 81.78 | 4753994 |
| 1722551700 | 87.75 | -2.13 | -2.37 | 90.52 | 91.936 | 85.66 | 3719938 |
| 1722465300 | 89.88 | 0.04 | 0.04 | 90.74 | 91.475 | 89.03 | 4516551 |
| 1722378900 | 89.84 | -2.37 | -2.57 | 92.42 | 93.17 | 88.26 | 3442353 |
| 1722292500 | 92.21 | -0.22 | -0.24 | 93.07 | 94.29 | 91.47 | 2362798 |
| 1722033300 | 92.43 | 1.55 | 1.71 | 92.98 | 93.015 | 90.7509 | 2699859 |
| 1721946900 | 90.88 | 1.56 | 1.75 | 90.2 | 93.105 | 88.82 | 4720958 |
| 1721860500 | 89.32 | -11.58 | -11.48 | 97.5 | 97.625 | 89.26 | 7870093 |
| 1721774100 | 100.9 | 0.59 | 0.58 | 100.7 | 102.39 | 99.57 | 2688460 |
| 1721687700 | 100.315 | 4.3 | 4.48 | 97.84 | 100.8 | 97.27 | 3358405 |
| 1721428500 | 96.01 | 0.29 | 0.30 | 95.86 | 97.195 | 95.59 | 1982088 |
| 1721342100 | 95.72 | 0.48 | 0.50 | 96.24 | 97.865 | 94.63 | 2806442 |
| 1721255700 | 95.24 | -5.71 | -5.66 | 99.255 | 99.33 | 94.86 | 5308265 |
| 1721169300 | 100.95 | 0.86 | 0.86 | 100.9 | 101.5885 | 99.38 | 2283440 |
| 1721082900 | 100.09 | 0.61 | 0.61 | 99.8 | 102.14 | 99.14 | 3362190 |
| 1720823700 | 99.48 | 0.91 | 0.92 | 98.08 | 100.66 | 96.55 | 3159420 |
| 1720737300 | 98.57 | -1.25 | -1.25 | 101.05 | 101.135 | 98.2801 | 3365170 |
| 1720650900 | 99.82 | -1.7 | -1.67 | 101.8 | 102.67 | 98.1 | 4389510 |
| 1720564500 | 101.52 | 2.44 | 2.46 | 99.48 | 101.62 | 98.51 | 4147607 |
| 1720478100 | 99.08 | -0.82 | -0.82 | 99.98 | 99.9801 | 98.4015 | 2004360 |
| 1720218900 | 99.9 | 0.43 | 0.43 | 99.2 | 100.29 | 98.76 | 2440160 |
| 1720040640 | 99.47 | 1.13 | 1.15 | 98.48 | 100.25 | 97.96 | 2280965 |
| 1719959700 | 98.34 | 0.37 | 0.38 | 97.63 | 99 | 96.9301 | 2443360 |
| 1719873300 | 97.97 | 0.3 | 0.31 | 97.43 | 98.4 | 96.14 | 2083682 |
| 1719614100 | 97.67 | -0.55 | -0.56 | 98.48 | 98.66 | 96.1 | 6327913 |
| 1719527700 | 98.22 | 0.51 | 0.52 | 97.5 | 99.32 | 97.17 | 2643780 |
| 1719441300 | 97.71 | -0.02 | -0.02 | 97.16 | 98.86 | 97.14 | 2403831 |
| 1719354900 | 97.73 | 1.97 | 2.06 | 96.3 | 98.75 | 95.18 | 2609503 |
| 1719268500 | 95.76 | -1.95 | -2.00 | 97.02 | 97.59 | 95.72 | 3373311 |
| 1719009300 | 97.71 | 0.43 | 0.44 | 98.065 | 98.065 | 96.4 | 4007215 |
| 1718922900 | 97.28 | -1.97 | -1.98 | 99.01 | 99.18 | 96.6 | 2985593 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
