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 | -7.55 | -7.25961538462 | 104 | 105.05 | 92.01 | 3755912 | 96.98113189 | CS |
| 4 | -21.95 | -18.5388513514 | 118.4 | 126.64 | 92.01 | 2373780 | 107.24887502 | CS |
| 12 | -5.5 | -5.39480137322 | 101.95 | 126.64 | 92.01 | 1784673 | 106.54914567 | CS |
| 26 | 15.92 | 19.7690301751 | 80.53 | 126.64 | 73.87 | 1598965 | 100.9674141 | CS |
| 52 | 26.425 | 37.7365226705 | 70.025 | 126.64 | 55.87 | 1607355 | 85.87778599 | CS |
| 156 | 44.33 | 85.0537221796 | 52.12 | 126.64 | 29.39 | 1320701 | 68.44550194 | CS |
| 260 | 63.45 | 192.272727273 | 33 | 126.64 | 29.39 | 1219918 | 68.22906638 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740613200 | 96.45 | -0.09 | -0.09 | 97.49 | 100.61 | 95.7 | 3029334 |
| 1740526800 | 96.54 | -0.45 | -0.46 | 97 | 97.87 | 95.48 | 2546205 |
| 1740440400 | 96.99 | 2 | 2.11 | 95 | 98.43 | 92.01 | 3846460 |
| 1740181200 | 94.99 | -3.9 | -3.94 | 98.84 | 99.529 | 94.27 | 3888274 |
| 1740094800 | 98.89 | -4.81 | -4.64 | 104 | 105.05 | 97.6501 | 5469285 |
| 1740008400 | 103.7 | -21.96 | -17.48 | 115 | 116.12 | 102.75 | 9832795 |
| 1739922000 | 125.66 | 4.38 | 3.61 | 121.75 | 126.64 | 121.61 | 3599140 |
| 1739576400 | 121.28 | 1.89 | 1.58 | 119.93 | 121.34 | 117.86 | 1093725 |
| 1739490000 | 119.39 | 2.57 | 2.20 | 118.36 | 119.92 | 116.86 | 1450682 |
| 1739403600 | 116.82 | -0.57 | -0.49 | 117.05 | 117.915 | 116.46 | 1274451 |
| 1739317200 | 117.39 | -5.03 | -4.11 | 121.17 | 121.375 | 115.84 | 942486 |
| 1739230800 | 122.42 | 1.39 | 1.15 | 121.99 | 123.12 | 119.56 | 858527 |
| 1738971600 | 121.03 | 0.96 | 0.80 | 120.98 | 122.4 | 119.995 | 1057031 |
| 1738885200 | 120.07 | -0.18 | -0.15 | 121.33 | 122.05 | 119.1373 | 768736 |
| 1738798800 | 120.25 | 2.08 | 1.76 | 119.54 | 120.65 | 117.84 | 849317 |
| 1738712400 | 118.17 | -1.05 | -0.88 | 119.39 | 119.66 | 116.58 | 1040987 |
| 1738626000 | 119.22 | -0.63 | -0.53 | 111.81 | 120.26 | 111.81 | 1114012 |
| 1738366800 | 119.85 | -1.71 | -1.41 | 122.45 | 122.8672 | 119.28 | 851763 |
| 1738280400 | 121.56 | 4.52 | 3.86 | 118.4 | 123.25 | 118.395 | 1572382 |
| 1738194000 | 117.04 | -0.46 | -0.39 | 117.5 | 117.98 | 115.895 | 1101236 |
| 1738107600 | 117.5 | 2.79 | 2.43 | 115.83 | 118.25 | 114.405 | 1210460 |
| 1738021200 | 114.71 | -2.05 | -1.76 | 114.97 | 117.17 | 113.475 | 960766 |
| 1737762000 | 116.76 | 1.1 | 0.95 | 117.78 | 117.93 | 115.01 | 1040243 |
| 1737675600 | 115.66 | 0 | 0.00 | 115.66 | 115.66 | 115.66 | 0 |
| 1737589200 | 115.66 | -0.47 | -0.40 | 116.5 | 119.045 | 115.29 | 2261157 |
| 1737502800 | 116.13 | 1.89 | 1.65 | 115 | 117 | 110.35 | 2005849 |
| 1737157200 | 114.24 | 7.09 | 6.62 | 108.28 | 114.25 | 107.49 | 2192445 |
| 1737070800 | 107.15 | 5.31 | 5.21 | 102.22 | 108.6 | 101.83 | 1357526 |
| 1736984400 | 101.84 | -0.31 | -0.30 | 104.99 | 105.88 | 101.25 | 956472 |
| 1736898000 | 102.15 | -0.19 | -0.19 | 103.6 | 104.6 | 101.315 | 806273 |
| 1736811600 | 102.34 | -2.14 | -2.05 | 103.25 | 103.25 | 100.85 | 873285 |
| 1736552400 | 104.48 | -2.03 | -1.91 | 104.87 | 105.61 | 102.02 | 1022399 |
| 1736379600 | 106.51 | 0.6 | 0.57 | 105.04 | 106.99 | 104.385 | 625748 |
| 1736293200 | 105.91 | -0.68 | -0.64 | 107.29 | 107.5 | 104 | 711980 |
| 1736206800 | 106.59 | -2.55 | -2.34 | 110 | 110.3473 | 106.36 | 1156264 |
| 1735947600 | 109.14 | 0.8 | 0.74 | 108.78 | 109.66 | 106.71 | 1325773 |
| 1735861200 | 108.34 | 4.56 | 4.39 | 105.64 | 109.14 | 104.655 | 2498657 |
| 1735688400 | 103.78 | -1.07 | -1.02 | 105.34 | 106.45 | 103.36 | 894370 |
| 1735602000 | 104.85 | 0.15 | 0.14 | 103.42 | 105.8 | 102.2 | 773236 |
| 1735342800 | 104.7 | -2.4 | -2.24 | 106.33 | 107.2 | 104.09 | 718859 |
| 1735256400 | 107.1 | 1.74 | 1.65 | 105.4 | 107.18 | 104.8 | 833280 |
| 1735077840 | 105.36 | 1.01 | 0.97 | 104.72 | 105.56 | 103.95 | 367142 |
| 1734997200 | 104.35 | 0.83 | 0.80 | 103.62 | 105.3 | 102.78 | 1264039 |
| 1734738000 | 103.52 | 2.26 | 2.23 | 100.03 | 104.89 | 100 | 2443130 |
| 1734651600 | 101.26 | 2.13 | 2.15 | 101.48 | 102.7 | 99.72 | 1481175 |
| 1734565200 | 99.13 | -4.36 | -4.21 | 104.64 | 105.71 | 97.1 | 2734069 |
| 1734478800 | 103.49 | -0.25 | -0.24 | 103.38 | 105.49 | 101.63 | 1259958 |
| 1734392400 | 103.74 | 1.89 | 1.86 | 101.37 | 104.6 | 99.71 | 1504932 |
| 1734133200 | 101.85 | 1.32 | 1.31 | 100.72 | 102.77 | 100.3209 | 1471010 |
| 1734046800 | 100.53 | -1.25 | -1.23 | 101.4 | 102.9 | 99.7301 | 1296601 |
| 1733960400 | 101.78 | 3.26 | 3.31 | 99.35 | 104.25 | 98.19 | 3194353 |
| 1733874000 | 98.52 | -4.38 | -4.26 | 102.5 | 102.67 | 97.83 | 2108471 |
| 1733787600 | 102.9 | -0.81 | -0.78 | 103.11 | 104.84 | 101.819 | 2377014 |
| 1733528400 | 103.71 | 1.76 | 1.73 | 101.94 | 104.2125 | 101.1641 | 1441569 |
| 1733442000 | 101.95 | 1.99 | 1.99 | 101.95 | 104.29 | 98.2 | 3606824 |
| 1733355600 | 99.96 | -14.19 | -12.43 | 115 | 116.5 | 99.3 | 7817204 |
| 1733269200 | 114.15 | 1.4 | 1.24 | 112.58 | 114.75 | 111.1 | 1577970 |
| 1733182800 | 112.75 | -1.33 | -1.17 | 114.24 | 114.44 | 112.57 | 948092 |
| 1732917840 | 114.08 | -0.87 | -0.76 | 116.33 | 116.8446 | 113.5 | 482488 |
| 1732750800 | 114.95 | 3.25 | 2.91 | 111.59 | 115.08 | 111.5 | 1519436 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
