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 | -7.9 | -9.89850895878 | 79.81 | 85.55 | 70.08 | 1354694 | 78.55230309 | CS |
| 4 | -5.54 | -7.15300193673 | 77.45 | 95.49 | 70.08 | 1170993 | 82.75326006 | CS |
| 12 | -46.32 | -39.1778736361 | 118.23 | 145.9428 | 70.08 | 1441067 | 92.2820097 | CS |
| 26 | -62.09 | -46.3358208955 | 134 | 146.8383 | 70.08 | 1017985 | 104.21070405 | CS |
| 52 | -23.38 | -24.5356280827 | 95.29 | 146.8383 | 70.08 | 908567 | 103.75807444 | CS |
| 156 | 63 | 707.070707071 | 8.91 | 146.8383 | 7.67 | 661621 | 70.10362391 | CS |
| 260 | 68.81 | 2219.67741935 | 3.1 | 146.8383 | 2.84 | 540138 | 54.13049283 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743806400 | 70.08 | -2.53 | -3.48 | 68.68 | 70.93 | 64.79 | 2257884 |
| 1743720000 | 72.61 | -12.71 | -14.90 | 76.79 | 81.115 | 72.18 | 1572554 |
| 1743633600 | 85.32 | 5.06 | 6.30 | 78.46 | 85.55 | 78.12 | 1259920 |
| 1743547200 | 80.26 | 3.51 | 4.57 | 76.74 | 80.33 | 75.4225 | 1003940 |
| 1743460800 | 76.75 | -2.5 | -3.15 | 75.5 | 77.66 | 73.29 | 1178306 |
| 1743201600 | 79.25 | -0.71 | -0.89 | 79.81 | 79.9125 | 75.3 | 1758751 |
| 1743115200 | 79.96 | -6.67 | -7.70 | 84.89 | 86.05 | 79.8908 | 1164156 |
| 1743028800 | 86.63 | -6.6 | -7.08 | 92.61 | 93.03 | 86.15 | 1075849 |
| 1742942400 | 93.23 | 0.41 | 0.44 | 92.82 | 95.49 | 91.38 | 1208379 |
| 1742856000 | 92.82 | 4.25 | 4.80 | 91.39 | 92.9 | 90.05 | 751426 |
| 1742596800 | 88.57 | 0.77 | 0.88 | 86.98 | 89 | 85.01 | 1276021 |
| 1742510400 | 87.8 | 0.1 | 0.11 | 85.97 | 88.85 | 85.97 | 962049 |
| 1742424000 | 87.7 | 4.66 | 5.61 | 84.03 | 89.45 | 83.615 | 1103824 |
| 1742337600 | 83.04 | -4.01 | -4.61 | 85.96 | 86.5 | 82.31 | 911206 |
| 1742251200 | 87.05 | 1.63 | 1.91 | 85.08 | 87.79 | 84.01 | 715419 |
| 1741992000 | 85.42 | 3.36 | 4.09 | 83.2 | 86.81 | 83.2 | 878560 |
| 1741905600 | 82.06 | -2.3 | -2.73 | 84.24 | 85.2699 | 81.59 | 1130631 |
| 1741819200 | 84.36 | 4.29 | 5.36 | 83.03 | 85.79 | 81.92 | 1320194 |
| 1741732800 | 80.07 | 2.8 | 3.62 | 77.38 | 81.839 | 76.1751 | 1334206 |
| 1741646400 | 77.27 | -3.53 | -4.37 | 77.43 | 79.96 | 74.3 | 1634552 |
| 1741390800 | 80.8 | 4.74 | 6.23 | 77.45 | 81.9 | 74.365 | 1480269 |
| 1741304400 | 76.06 | -3.31 | -4.17 | 76.54 | 77.705 | 74.1401 | 1837195 |
| 1741218000 | 79.37 | 1.24 | 1.59 | 79.95 | 80.075 | 76.18 | 1211659 |
| 1741131600 | 78.13 | 1 | 1.30 | 75.2 | 79.325 | 72.49 | 1972461 |
| 1741045200 | 77.13 | -7.43 | -8.79 | 86 | 86.1799 | 75.8205 | 1809306 |
| 1740786000 | 84.56 | 5.16 | 6.50 | 81.79 | 85.27 | 79.3 | 2020830 |
| 1740699600 | 79.4 | -7.61 | -8.75 | 88 | 88.035 | 78.42 | 2145995 |
| 1740613200 | 87.01 | 0.7 | 0.81 | 89.5 | 91.4 | 85.9 | 1308603 |
| 1740526800 | 86.31 | 2.95 | 3.54 | 83.88 | 87.83 | 82.87 | 1940741 |
| 1740440400 | 83.36 | -2.84 | -3.29 | 86.75 | 86.99 | 80.27 | 2681839 |
| 1740181200 | 86.2 | -7.89 | -8.39 | 95.89 | 96.305 | 85.38 | 1655736 |
| 1740094800 | 94.09 | 5.17 | 5.81 | 88.84 | 94.55 | 86.25 | 2256338 |
| 1740008400 | 88.92 | -3.44 | -3.72 | 91.94 | 93 | 86.82 | 1616580 |
| 1739922000 | 92.36 | -0.32 | -0.35 | 91.39 | 93.52 | 89.65 | 2075432 |
| 1739576400 | 92.68 | -0.35 | -0.38 | 93.03 | 94.67 | 90.035 | 1770607 |
| 1739490000 | 93.03 | -4.42 | -4.54 | 97.7 | 98.3 | 92.34 | 1397133 |
| 1739403600 | 97.45 | 0.29 | 0.30 | 92.59 | 97.75 | 91.1117 | 1076478 |
| 1739317200 | 97.16 | -1.61 | -1.63 | 97 | 99 | 96.11 | 935618 |
| 1739230800 | 98.77 | 0.11 | 0.11 | 99 | 100.99 | 96.14 | 1427959 |
| 1738971600 | 98.66 | 0.97 | 0.99 | 97.43 | 99.04 | 93.43 | 1699910 |
| 1738885200 | 97.69 | -7.45 | -7.09 | 103.78 | 105.135 | 97.31 | 1373641 |
| 1738798800 | 105.14 | 6.63 | 6.73 | 103.5 | 106.78 | 99.0258 | 1958305 |
| 1738712400 | 98.51 | 2.04 | 2.11 | 96.17 | 99.19 | 94.83 | 1824033 |
| 1738626000 | 96.47 | -4.98 | -4.91 | 96.53 | 98.1399 | 95.14 | 952238 |
| 1738366800 | 101.45 | -1.01 | -0.99 | 103.18 | 104.8499 | 99.38 | 1183615 |
| 1738280400 | 102.46 | 4.25 | 4.33 | 100 | 104.83 | 99.1711 | 1769781 |
| 1738194000 | 98.21 | 3.08 | 3.24 | 95.76 | 99.555 | 93.415 | 2073992 |
| 1738107600 | 95.13 | -2.36 | -2.42 | 101.44 | 102.03 | 89.55 | 3449123 |
| 1738021200 | 97.49 | -34.75 | -26.28 | 120.51 | 121 | 94.21 | 4053326 |
| 1737762000 | 132.24 | -10.44 | -7.32 | 141.5 | 142.08 | 131.37 | 894187 |
| 1737675600 | 142.68 | 0 | 0.00 | 142.68 | 142.68 | 142.68 | 0 |
| 1737589200 | 142.68 | 3.1 | 2.22 | 140 | 145.9428 | 139.97999 | 972510 |
| 1737502800 | 139.58 | 6.78 | 5.11 | 136.08609 | 139.81 | 132.31 | 742076 |
| 1737157200 | 132.8 | 0.25 | 0.19 | 134.47 | 136.8 | 132.57 | 805362 |
| 1737070800 | 132.55 | 2.5 | 1.92 | 130.09 | 134.635 | 130 | 480733 |
| 1736984400 | 130.05 | 5.34 | 4.28 | 129 | 131.41999 | 128.88 | 855976 |
| 1736898000 | 124.71 | 6.02 | 5.07 | 121.03 | 125.43 | 119.82 | 737301 |
| 1736811600 | 118.69 | -0.14 | -0.12 | 115.44 | 118.76 | 114.63 | 847703 |
| 1736552400 | 118.83 | -2.27 | -1.87 | 117.95 | 120 | 116.07 | 611201 |
| 1736379600 | 121.1 | -0.52 | -0.43 | 119.92 | 121.62 | 116.89 | 950070 |
| 1736293200 | 121.62 | -1.16 | -0.94 | 124.55 | 125.525 | 119.06 | 649277 |
| 1736206800 | 122.78 | 0.34 | 0.28 | 125.76 | 129 | 122.48 | 791140 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
