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 | 5.7736 | 8.22274442783 | 70.215 | 77.65 | 69.165 | 38322649 | 72.97300728 | CS |
| 4 | 13.1186 | 20.8662319071 | 62.87 | 77.65 | 58.61 | 25989213 | 67.58447272 | CS |
| 12 | 14.4086 | 23.3981812277 | 61.58 | 77.65 | 47.085 | 21150715 | 61.41090115 | CS |
| 26 | -39.3514 | -34.117738859 | 115.34 | 127.2 | 47.085 | 18164207 | 75.21742948 | CS |
| 52 | 4.7186 | 6.62073803845 | 71.27 | 127.2 | 47.085 | 15129029 | 78.4963834 | CS |
| 156 | 28.7786 | 60.9586951917 | 47.21 | 127.2 | 33.75 | 12929937 | 63.8382772 | CS |
| 260 | 41.8986 | 122.905837489 | 34.09 | 127.2 | 32.53 | 11363368 | 61.16609046 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750804500 | 75.21 | 4.43 | 6.26 | 72.38 | 75.435 | 71.91 | 26961098 |
| 1750718100 | 70.78 | -2.73 | -3.71 | 72.94 | 73.18 | 69.18 | 26713702 |
| 1750458900 | 73.51 | -1.44 | -1.92 | 77.06 | 77.32 | 73.3 | 45981569 |
| 1750286100 | 74.95 | 4.96 | 7.09 | 74.59 | 77.65 | 73.73 | 55304035 |
| 1750199700 | 69.99 | -0.43 | -0.61 | 70.215 | 72.75 | 69.165 | 25291289 |
| 1750113300 | 70.42 | 3.23 | 4.81 | 68.515 | 71.28 | 68.04 | 19669529 |
| 1749854100 | 67.19 | -2.45 | -3.52 | 67.77 | 68.965 | 66.97 | 14149954 |
| 1749767700 | 69.64 | 1.4 | 2.05 | 67.99 | 70.06 | 67.77 | 11852684 |
| 1749681300 | 68.24 | -0.6 | -0.87 | 69.65 | 70.24 | 67.64 | 13866951 |
| 1749594900 | 68.84 | -0.3 | -0.43 | 69.925 | 70.58 | 68.0607 | 14937633 |
| 1749508500 | 69.14 | 0.79 | 1.16 | 69.35 | 71.235 | 68.96 | 19332187 |
| 1749249300 | 68.35 | 3.19 | 4.90 | 66.965 | 69.78 | 66.31 | 22934887 |
| 1749162900 | 65.16 | -1.14 | -1.72 | 67.27 | 67.59 | 64.81 | 23459486 |
| 1749076500 | 66.3 | 3.94 | 6.32 | 63.04 | 67.03 | 61.86 | 26958181 |
| 1748990100 | 62.36 | 0.89 | 1.45 | 62.025 | 63.51 | 61.15 | 19267870 |
| 1748903700 | 61.47 | 1.28 | 2.13 | 59.745 | 62.3 | 59.53 | 18255073 |
| 1748644500 | 60.19 | -3.54 | -5.55 | 60.795 | 60.9822 | 58.61 | 48303858 |
| 1748558100 | 63.73 | -0.86 | -1.33 | 67.36 | 67.59 | 63.33 | 38812389 |
| 1748471700 | 64.59 | 0.77 | 1.21 | 64.8 | 65.8999 | 64.555 | 23225515 |
| 1748385300 | 63.82 | 3.13 | 5.16 | 62.87 | 65.5199 | 62.46 | 25479897 |
| 1748039700 | 60.69 | -1.16 | -1.88 | 60.25 | 61.3 | 59.999 | 17437477 |
| 1747953300 | 61.85 | 1.74 | 2.89 | 59.41 | 62.86 | 59.32 | 16632773 |
| 1747866900 | 60.11 | -1.31 | -2.13 | 61 | 62.4458 | 59.68 | 14006037 |
| 1747780500 | 61.42 | -1.14 | -1.82 | 60.95 | 61.42 | 59.8 | 22323255 |
| 1747694100 | 62.56 | -1.2 | -1.88 | 61.1 | 62.97 | 60.64 | 20308059 |
| 1747434900 | 63.76 | -1.44 | -2.21 | 65.08 | 65.14 | 63.5 | 18666219 |
| 1747348500 | 65.2 | -0.7 | -1.06 | 64.94 | 65.959999 | 63.94 | 9951032 |
| 1747262100 | 65.9 | 0.42 | 0.64 | 66.7 | 66.9192 | 64.95 | 11457770 |
| 1747175700 | 65.48 | 0.98 | 1.52 | 65.11 | 67.04 | 64.4 | 19712115 |
| 1747089300 | 64.5 | 4.85 | 8.13 | 64.81 | 65.114999 | 63.18 | 20369684 |
| 1746830100 | 59.65 | 2.02 | 3.51 | 59.85 | 60.87 | 59.14 | 14688149 |
| 1746743700 | 57.63 | 1.32 | 2.34 | 58.055 | 59.03 | 56.6901 | 18840051 |
| 1746657300 | 56.31 | -4.91 | -8.02 | 55.16 | 56.44 | 53.775 | 40400148 |
| 1746570900 | 61.22 | -0.76 | -1.23 | 60.45 | 61.835 | 59.97 | 9731973 |
| 1746484500 | 61.98 | -0.35 | -0.56 | 61.69 | 62.95 | 61.08 | 9094444 |
| 1746225300 | 62.33 | 1.38 | 2.26 | 62.2 | 63.43 | 61.97 | 15617001 |
| 1746138900 | 60.95 | 2.58 | 4.42 | 60.145 | 61.78 | 59.27 | 17625435 |
| 1746052500 | 58.37 | -0.31 | -0.53 | 56.28 | 58.435 | 55.86 | 14299879 |
| 1745966100 | 58.68 | -0.02 | -0.03 | 58.21 | 59.7471 | 58.01 | 14827975 |
| 1745879700 | 58.7 | -0.22 | -0.37 | 58.41 | 58.87 | 56.7001 | 13837859 |
| 1745620500 | 58.92 | 1.59 | 2.77 | 56.98 | 59.26 | 56.76 | 11923315 |
| 1745534100 | 57.33 | 3.56 | 6.62 | 54.8 | 57.9657 | 54.46 | 21367591 |
| 1745447700 | 53.77 | 3.15 | 6.22 | 54.845 | 55.89 | 53.37 | 18453317 |
| 1745361300 | 50.62 | 1.24 | 2.51 | 50.105 | 51.465 | 49.78 | 15693265 |
| 1745274900 | 49.38 | -2.32 | -4.49 | 50.3 | 50.71 | 48.09 | 14025411 |
| 1744929300 | 51.7 | -0.23 | -0.44 | 52.01 | 52.48 | 50.79 | 12365861 |
| 1744842900 | 51.93 | -1.39 | -2.61 | 50.475 | 52.44 | 49.7 | 19816198 |
| 1744756500 | 53.32 | 1.06 | 2.03 | 52.505 | 54.14 | 52.43 | 11226870 |
| 1744670100 | 52.26 | -1.13 | -2.12 | 55.845 | 56.0312 | 51.35 | 19394379 |
| 1744410900 | 53.39 | 0.52 | 0.98 | 52.59 | 53.39 | 51.53 | 17336279 |
| 1744324500 | 52.87 | -8.09 | -13.27 | 58.06 | 58.42 | 50.31 | 34584984 |
| 1744238100 | 60.96 | 10.93 | 21.85 | 50.29 | 61.3 | 49.71 | 37999711 |
| 1744151700 | 50.03 | -0.97 | -1.90 | 54.24 | 56.25 | 48.54 | 32333768 |
| 1744065300 | 51 | 1.57 | 3.18 | 47.5 | 55.02 | 47.085 | 30481497 |
| 1743806100 | 49.43 | -6.21 | -11.16 | 52.81 | 52.86 | 47.31 | 37286880 |
| 1743719700 | 55.64 | -7.59 | -12.00 | 58.635 | 59.2999 | 55.42 | 25193316 |
| 1743633300 | 63.23 | 0.56 | 0.89 | 61.5 | 64.73 | 61.46 | 13108246 |
| 1743546900 | 62.67 | 1.1 | 1.79 | 61.58 | 62.715 | 60.78 | 12603618 |
| 1743460500 | 61.57 | -0.47 | -0.76 | 60.375 | 61.66 | 59.24 | 16013659 |
| 1743201300 | 62.04 | -2.82 | -4.35 | 64.625 | 64.89 | 61.25 | 18773981 |
| 1743114900 | 64.86 | -1.9 | -2.85 | 66.06 | 66.629999 | 63.92 | 14939020 |
| 1743028500 | 66.76 | -4.91 | -6.85 | 71 | 71.2 | 65.8371 | 19790847 |
| 1742942100 | 71.67 | -1.09 | -1.50 | 72.5 | 73.23 | 71.09 | 9431269 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
