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 | 2.41 | 2.52197572206 | 95.56 | 99.82 | 94.6207 | 5149029 | 97.50104081 | CS |
| 4 | -13.13 | -11.8181818182 | 111.1 | 111.34 | 90.55 | 6268143 | 99.20413734 | CS |
| 12 | -17.04 | -14.8161029476 | 115.01 | 123.7 | 90.55 | 6391441 | 110.22357867 | CS |
| 26 | -40.39 | -29.1919629951 | 138.36 | 140.33 | 90.55 | 5536165 | 118.19204065 | CS |
| 52 | -49.93 | -33.7592968222 | 147.9 | 153.4203 | 90.55 | 4796708 | 125.0244571 | CS |
| 156 | -89.04 | -47.6124271429 | 187.01 | 209.39 | 90.55 | 3921854 | 151.33322249 | CS |
| 260 | -3.03 | -3 | 101 | 233.72 | 88.85 | 3753682 | 159.03936982 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 97.91 | -1.01 | -1.02 | 98.36 | 98.65 | 97.11 | 4576888 |
| 1745534400 | 98.92 | 1.71 | 1.76 | 97 | 98.98 | 96.29 | 6639819 |
| 1745448000 | 97.21 | 0.37 | 0.38 | 98.55 | 99.82 | 96.97 | 5816313 |
| 1745361600 | 96.84 | 0.59 | 0.61 | 96.27 | 97.8 | 96.0644 | 4290567 |
| 1745275200 | 96.25 | -0.18 | -0.19 | 95.56 | 96.34 | 94.6207 | 3929448 |
| 1744929600 | 96.43 | 2.23 | 2.37 | 94.94 | 97.32 | 94.66 | 4731903 |
| 1744843200 | 94.2 | -2.3 | -2.38 | 96.39 | 96.65 | 93.52 | 4621381 |
| 1744756800 | 96.5 | -2.17 | -2.20 | 98.92 | 98.92 | 96.22 | 5765784 |
| 1744670400 | 98.67 | 1.59 | 1.64 | 98.33 | 100.94 | 97.9916 | 4818331 |
| 1744411200 | 97.08 | 0.52 | 0.54 | 95.75 | 99.7 | 93.61 | 5542656 |
| 1744324800 | 96.56 | -3.1 | -3.11 | 98.115 | 98.13 | 93.9801 | 7549042 |
| 1744238400 | 99.66 | 7.74 | 8.42 | 91.18 | 100.19 | 90.55 | 8843443 |
| 1744152000 | 91.92 | -3.64 | -3.81 | 97.8 | 97.8 | 90.71 | 8228696 |
| 1744065600 | 95.56 | -2.15 | -2.20 | 95 | 99.2 | 93.23 | 8747844 |
| 1743806400 | 97.71 | -2.41 | -2.41 | 98.33 | 100.59 | 96.57 | 9566262 |
| 1743720000 | 100.12 | -10.08 | -9.15 | 107 | 107.39 | 99.97 | 10050505 |
| 1743633600 | 110.2 | 0.94 | 0.86 | 108.845 | 110.495 | 108.59 | 4518031 |
| 1743547200 | 109.26 | -0.73 | -0.66 | 110.21 | 110.21 | 108.18 | 5868930 |
| 1743460800 | 109.99 | 0.33 | 0.30 | 109.25 | 110.86 | 108.3 | 6525988 |
| 1743201600 | 109.66 | -1.35 | -1.22 | 111.1 | 111.34 | 109.62 | 3282644 |
| 1743115200 | 111.01 | 0 | 0.00 | 111.2 | 111.78 | 110.42 | 4030982 |
| 1743028800 | 111.01 | 1.06 | 0.96 | 110.56 | 112.35 | 110.3602 | 6601897 |
| 1742942400 | 109.95 | -5.85 | -5.05 | 115.66 | 116 | 109.89 | 10636419 |
| 1742856000 | 115.8 | 0.7 | 0.61 | 115.69 | 117.19 | 115.25 | 6611272 |
| 1742596800 | 115.1 | -1.88 | -1.61 | 114.39 | 115.42 | 112.46 | 8907207 |
| 1742510400 | 116.98 | -0.49 | -0.42 | 116.71 | 118.21 | 116.25 | 3639606 |
| 1742424000 | 117.47 | -1.39 | -1.17 | 118.365 | 118.87 | 116.26 | 5007620 |
| 1742337600 | 118.86 | 0.8 | 0.68 | 118.2 | 119 | 117.86 | 3929914 |
| 1742251200 | 118.06 | 1.3 | 1.11 | 116.93 | 118.779 | 116.92 | 4427788 |
| 1741992000 | 116.76 | 1.53 | 1.33 | 115.95 | 116.92 | 115.09 | 4016976 |
| 1741905600 | 115.23 | -0.03 | -0.03 | 115.84 | 117.47 | 114.96 | 4628154 |
| 1741819200 | 115.26 | -1.1 | -0.95 | 115.94 | 116.07 | 114.95 | 4956482 |
| 1741732800 | 116.36 | -4.26 | -3.53 | 120.27 | 120.58 | 115.9404 | 6497370 |
| 1741646400 | 120.62 | -1 | -0.82 | 121.33 | 123.7 | 120.045 | 6277214 |
| 1741390800 | 121.62 | 1.12 | 0.93 | 119.6 | 121.66 | 119.32 | 5634819 |
| 1741304400 | 120.5 | 1.48 | 1.24 | 119.21 | 120.58 | 118.17 | 5757852 |
| 1741218000 | 119.02 | 2.23 | 1.91 | 117.4 | 119.59 | 117.315 | 6810062 |
| 1741131600 | 116.79 | -2.47 | -2.07 | 118.49 | 118.66 | 116.595 | 5386098 |
| 1741045200 | 119.26 | 0.23 | 0.19 | 119.82 | 120.98 | 118.77 | 5163661 |
| 1740786000 | 119.03 | 1.4 | 1.19 | 117.8 | 119.63 | 117.8 | 8751149 |
| 1740699600 | 117.63 | 0.74 | 0.63 | 117 | 118.73 | 116.99 | 4818630 |
| 1740613200 | 116.89 | -1.22 | -1.03 | 118.1 | 118.573 | 116.72 | 3444249 |
| 1740526800 | 118.11 | 1.95 | 1.68 | 116.5 | 118.34 | 116.46 | 4980791 |
| 1740440400 | 116.16 | -0.17 | -0.15 | 116.5 | 118.08 | 115.86 | 6256666 |
| 1740181200 | 116.33 | -0.27 | -0.23 | 116.45 | 116.85 | 115.255 | 6456490 |
| 1740094800 | 116.6 | 1.6 | 1.39 | 114.94 | 116.63 | 114.85 | 5800024 |
| 1740008400 | 115 | -0.42 | -0.36 | 114.96 | 115.44 | 114.2501 | 4246541 |
| 1739922000 | 115.42 | -0.8 | -0.69 | 114.67 | 115.78 | 113.922 | 5763610 |
| 1739576400 | 116.22 | 0.58 | 0.50 | 116.055 | 116.76 | 115.66 | 5940831 |
| 1739490000 | 115.64 | 1.38 | 1.21 | 114.54 | 116.13 | 114.3517 | 5849655 |
| 1739403600 | 114.26 | -0.27 | -0.24 | 113.99 | 114.8417 | 113.29 | 5174575 |
| 1739317200 | 114.53 | 0.37 | 0.32 | 114.03 | 114.705 | 113.415 | 4586994 |
| 1739230800 | 114.16 | 1.05 | 0.93 | 113.58 | 114.77 | 112.76 | 6097790 |
| 1738971600 | 113.11 | -0.36 | -0.32 | 113.82 | 113.96 | 112.62 | 4826467 |
| 1738885200 | 113.47 | 1.57 | 1.40 | 112.32 | 113.87 | 112.27 | 6311214 |
| 1738798800 | 111.9 | 0.13 | 0.12 | 111.72 | 112.67 | 111.01 | 7120202 |
| 1738712400 | 111.77 | 0.48 | 0.43 | 111.65 | 112.15 | 110.21 | 9338961 |
| 1738626000 | 111.29 | -2.94 | -2.57 | 112.65 | 112.65 | 109.4 | 12624209 |
| 1738366800 | 114.23 | -0.67 | -0.58 | 115.01 | 116.59 | 113.36 | 15842552 |
| 1738280400 | 114.9 | -18.88 | -14.11 | 117.47 | 117.98 | 109.62 | 40442902 |
| 1738194000 | 133.78 | -1.64 | -1.21 | 136.03 | 136.58 | 133.6273 | 4234634 |
| 1738107600 | 135.41999 | -0.84 | -0.62 | 135.99 | 136.99 | 135.3501 | 3089539 |
| 1738021200 | 136.26 | 3.23 | 2.43 | 133.88 | 136.86 | 133.88 | 4921306 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
