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 | 1.269 | 1.08285689905 | 117.19 | 122.85 | 113.76 | 1998 | 118.79346188 | SP |
| 4 | 10.449 | 9.67410424961 | 108.01 | 122.85 | 103.9281 | 2617 | 111.72187303 | SP |
| 12 | 45.629 | 62.6513799259 | 72.83 | 122.85 | 67.43 | 1756 | 99.13403695 | SP |
| 26 | 44.029 | 59.1549106543 | 74.43 | 122.85 | 56.6 | 1644 | 83.31971452 | SP |
| 52 | 68.599 | 137.583233053 | 49.86 | 122.85 | 45.76 | 4380 | 70.33013607 | SP |
| 156 | 93.569 | 375.930092407 | 24.89 | 122.85 | 19.7732 | 2513 | 60.80314214 | SP |
| 260 | 93.569 | 375.930092407 | 24.89 | 122.85 | 19.7732 | 2513 | 60.80314214 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734478200 | 121.6866 | 0.94 | 0.78 | 122.85 | 122.85 | 120.74 | 2254 |
| 1734391800 | 120.7417 | 5.08 | 4.39 | 118.54 | 122.52 | 118.54 | 3825 |
| 1734132600 | 115.6598 | 1.85 | 1.62 | 117.23 | 117.49 | 113.76 | 1740 |
| 1734046200 | 113.8119 | -1.55 | -1.35 | 115.68 | 116.2 | 113.8119 | 696 |
| 1733959800 | 115.3651 | 5.53 | 5.03 | 117.19 | 117.19 | 114.15 | 1474 |
| 1733873400 | 109.8361 | 0.05 | 0.05 | 111.93 | 111.93 | 108.18 | 746 |
| 1733787000 | 109.7866 | -5.62 | -4.87 | 115.42 | 115.42 | 109.7866 | 1518 |
| 1733527800 | 115.4108 | 2.58 | 2.29 | 113.48 | 115.83 | 112.9337 | 2378 |
| 1733441400 | 112.8307 | -0.11 | -0.09 | 113.15 | 118.19 | 112.6095 | 6113 |
| 1733355000 | 112.9379 | 3.9 | 3.58 | 109.46 | 112.95 | 108.74 | 580 |
| 1733268600 | 109.0356 | 0.18 | 0.17 | 107.06 | 109.107 | 107.06 | 735 |
| 1733182200 | 108.8524 | -1.95 | -1.76 | 110 | 110.34 | 108.8524 | 1890 |
| 1732917840 | 110.7999 | 0.89 | 0.81 | 110.74 | 113.3399 | 110.74 | 1787 |
| 1732750200 | 109.9092 | 5.98 | 5.76 | 107.05 | 109.9092 | 107.05 | 1471 |
| 1732663800 | 103.9281 | -3.81 | -3.54 | 105.44 | 106.08 | 103.9281 | 5139 |
| 1732577400 | 107.738 | -5.52 | -4.88 | 111.21 | 111.21 | 107.73 | 2569 |
| 1732318200 | 113.2597 | 1.44 | 1.29 | 112.48 | 113.35 | 111 | 5454 |
| 1732231800 | 111.8193 | 4.03 | 3.74 | 111.73 | 112.33 | 110.25 | 1941 |
| 1732145400 | 107.79 | 2.44 | 2.32 | 108.01 | 108.23 | 106.53 | 7408 |
| 1732059000 | 105.347 | 1.29 | 1.24 | 104.58 | 106.9186 | 104.03 | 3697 |
| 1731972600 | 104.0555 | 0.02 | 0.02 | 107.16 | 107.16 | 103.3 | 2272 |
| 1731713400 | 104.0365 | 4.12 | 4.12 | 101.57 | 104.0365 | 100.35 | 538 |
| 1731627000 | 99.918 | -2.41 | -2.35 | 101.78 | 103 | 99.918 | 1786 |
| 1731540600 | 102.3272 | 0.1 | 0.10 | 102.75 | 106.21 | 102.3272 | 3969 |
| 1731454200 | 102.2252 | 3.11 | 3.13 | 99.05 | 102.2252 | 97.42 | 1908 |
| 1731367800 | 99.1181 | 11.8 | 13.52 | 88.33 | 99.1181 | 88.33 | 6039 |
| 1731108600 | 87.317 | 0.06 | 0.07 | 89.88 | 89.88 | 86.59 | 6009 |
| 1731022200 | 87.2579 | 0.31 | 0.35 | 85.57 | 87.2579 | 85.57 | 3231 |
| 1730935800 | 86.9521 | 7.84 | 9.90 | 84.78 | 86.9521 | 84.78 | 1419 |
| 1730849400 | 79.1161 | 2.4 | 3.13 | 78.86 | 79.1161 | 78.86 | 401 |
| 1730763000 | 76.7143 | -2.1 | -2.67 | 78.34 | 78.34 | 76.7143 | 374 |
| 1730500200 | 78.8173 | -1.09 | -1.37 | 79.85 | 79.85 | 78.8173 | 610 |
| 1730413800 | 79.9083 | -1.94 | -2.37 | 82.25 | 82.25 | 79.9083 | 813 |
| 1730327400 | 81.8509 | -1.07 | -1.29 | 81.98 | 81.98 | 81.81 | 196 |
| 1730241000 | 82.9227 | 3.68 | 4.64 | 81 | 82.9227 | 81 | 995 |
| 1730154600 | 79.2473 | 3.12 | 4.10 | 78.32 | 79.2473 | 78.32 | 413 |
| 1729895400 | 76.1241 | -1.62 | -2.08 | 77.68 | 77.68 | 75.57 | 127 |
| 1729809000 | 77.7434 | 2.17 | 2.87 | 77 | 77.7434 | 77 | 202 |
| 1729722600 | 75.5764 | -1.31 | -1.71 | 74.98 | 75.5764 | 74.7601 | 861 |
| 1729636200 | 76.8888 | -0.42 | -0.54 | 76.35 | 76.93 | 76.35 | 510 |
| 1729549800 | 77.3099 | -0.85 | -1.09 | 77.56 | 77.56 | 76.65 | 923 |
| 1729290600 | 78.1616 | 2.12 | 2.78 | 77.22 | 78.37 | 77.22 | 1085 |
| 1729204200 | 76.0448 | -1.23 | -1.59 | 77.11 | 77.11 | 76.02 | 1343 |
| 1729117800 | 77.271 | 0.94 | 1.23 | 77.28 | 77.48 | 77.09 | 556 |
| 1729031400 | 76.3313 | 1.13 | 1.51 | 75.85 | 77 | 75.4699 | 2406 |
| 1728945000 | 75.197 | 3.36 | 4.68 | 74 | 75.197 | 74 | 1194 |
| 1728685800 | 71.8366 | 3.83 | 5.62 | 70.19 | 71.8366 | 70.19 | 244 |
| 1728599400 | 68.011 | -1.52 | -2.19 | 69.69 | 69.69 | 67.43 | 1338 |
| 1728513000 | 69.5346 | -1.45 | -2.05 | 70.78 | 70.78 | 69.5346 | 97 |
| 1728426600 | 70.9866 | -1.2 | -1.67 | 71.54 | 71.54 | 70.9866 | 294 |
| 1728340200 | 72.1907 | 1.13 | 1.59 | 72.13 | 72.7 | 72.13 | 3797 |
| 1728081000 | 71.0599 | 1.53 | 2.20 | 70.09 | 71.0599 | 70.09 | 245 |
| 1727994600 | 69.5274 | 0.79 | 1.15 | 68.79 | 69.5274 | 68.79 | 441 |
| 1727908200 | 68.7346 | -1.7 | -2.42 | 69.61 | 69.61 | 68.7346 | 165 |
| 1727821800 | 70.4393 | -1.95 | -2.70 | 72.49 | 72.49 | 70.4393 | 733 |
| 1727735400 | 72.3942 | -2.5 | -3.34 | 73.17 | 73.17 | 72.3942 | 217 |
| 1727476200 | 74.8977 | 0.97 | 1.31 | 75 | 75 | 74.8977 | 979 |
| 1727389800 | 73.9314 | 1.84 | 2.56 | 73.28 | 74.285 | 73.28 | 866 |
| 1727303400 | 72.0878 | -1.22 | -1.66 | 72.83 | 73.15 | 72.0878 | 599 |
| 1727217000 | 73.3057 | 1.14 | 1.57 | 72.6 | 73.3057 | 71.6 | 2881 |
| 1727130600 | 72.1695 | 0.46 | 0.64 | 72.4 | 72.4 | 72.1695 | 244 |
| 1726871400 | 71.713 | -0.46 | -0.63 | 71.68 | 72.16 | 71.48 | 940 |
| 1726785000 | 72.1695 | 3.56 | 5.19 | 71.99 | 72.63 | 71.99 | 1076 |
| 1726698600 | 68.6115 | 0.14 | 0.20 | 68.47 | 68.6115 | 67.7201 | 729 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
