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 | 0.88 | 1.07173304104 | 82.11 | 89.26 | 76.1 | 11977071 | 83.57276063 | CS |
| 4 | -41.4 | -33.2824182008 | 124.39 | 124.8599 | 76.1 | 12642908 | 95.9902492 | CS |
| 12 | -40.6 | -32.850554252 | 123.59 | 155.84 | 76.1 | 9869796 | 108.41429597 | CS |
| 26 | 7.1 | 9.35564633021 | 75.89 | 155.84 | 75.495 | 8192442 | 110.89004462 | CS |
| 52 | 14.74 | 21.5970695971 | 68.25 | 155.84 | 62.4 | 8632110 | 96.98117142 | CS |
| 156 | 71.45 | 619.150779896 | 11.54 | 155.84 | 7.76 | 6178896 | 59.74750412 | CS |
| 260 | 72.32 | 677.78819119 | 10.67 | 155.84 | 4.75 | 4950512 | 49.26624774 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741646400 | 78.02 | -7.02 | -8.25 | 81.255 | 82.47 | 76.1 | 14772823 |
| 1741390800 | 85.04 | 3 | 3.66 | 82.23 | 85.5 | 79.79 | 9590418 |
| 1741304400 | 82.04 | -5.85 | -6.66 | 82.85 | 85.48 | 80.6 | 10175794 |
| 1741218000 | 87.89 | 1.5 | 1.74 | 86.94 | 89.26 | 83.79 | 8099274 |
| 1741131600 | 86.39 | 0.98 | 1.15 | 82.11 | 88.96 | 79 | 17247048 |
| 1741045200 | 85.41 | -9.76 | -10.26 | 93.66 | 94.9 | 84.1 | 15772007 |
| 1740786000 | 95.17 | 2.76 | 2.99 | 91.51 | 96.08 | 91 | 9523856 |
| 1740699600 | 92.41 | -6.2 | -6.29 | 103.94 | 104.2074 | 91.94 | 12540219 |
| 1740613200 | 98.61 | 6.71 | 7.30 | 100.66 | 101.8 | 97.03 | 15861691 |
| 1740526800 | 91.9 | 0.88 | 0.97 | 89.59 | 94.25 | 84.69 | 20411847 |
| 1740440400 | 91.02 | -4.97 | -5.18 | 97 | 97 | 88.74 | 17139433 |
| 1740181200 | 95.99 | -8.84 | -8.43 | 104.8 | 105 | 94.57 | 15619637 |
| 1740094800 | 104.83 | -3.01 | -2.79 | 108.69 | 110.605 | 102.67 | 9023270 |
| 1740008400 | 107.84 | -2.12 | -1.93 | 109.7 | 110.38 | 106.67 | 5939519 |
| 1739922000 | 109.96 | 1.91 | 1.77 | 110.61 | 113.37 | 108.98 | 6707438 |
| 1739576400 | 108.05 | -1.23 | -1.13 | 109.3 | 109.3 | 105.86 | 7153145 |
| 1739490000 | 109.28 | -1.96 | -1.76 | 113 | 114.5 | 105.82 | 14393208 |
| 1739403600 | 111.24 | -12.01 | -9.74 | 111.25 | 115.9999 | 110.745 | 21275701 |
| 1739317200 | 123.25 | -2.51 | -2.00 | 124.39 | 124.8599 | 120.21 | 8968923 |
| 1739230800 | 125.76 | 4.38 | 3.61 | 120.95 | 126.525 | 120.78 | 7768696 |
| 1738971600 | 121.38 | 1.82 | 1.52 | 120.22 | 124.03 | 119.47 | 5859483 |
| 1738885200 | 119.56 | 0.52 | 0.44 | 119.66 | 121.34 | 117.5501 | 5604152 |
| 1738798800 | 119.04 | 7.79 | 7.00 | 114 | 119.3994 | 113.54 | 8094358 |
| 1738712400 | 111.25 | -1.35 | -1.20 | 113 | 113.74 | 109.55 | 7630541 |
| 1738626000 | 112.6 | -4.42 | -3.78 | 106.34 | 114.3524 | 105 | 10284701 |
| 1738366800 | 117.02 | 2.42 | 2.11 | 118.05 | 121.1872 | 113.7 | 11196833 |
| 1738280400 | 114.6 | 4.14 | 3.75 | 115.95 | 119.74 | 111.44 | 13340275 |
| 1738194000 | 110.46 | 3.91 | 3.67 | 108.94 | 112.665 | 106.04 | 17289885 |
| 1738107600 | 106.55 | 3.95 | 3.85 | 104.7 | 107 | 97.5 | 23955224 |
| 1738021200 | 102.6 | -43.72 | -29.88 | 117.05 | 121.48 | 99.11 | 46992934 |
| 1737762000 | 146.32 | -2.27 | -1.53 | 154.83 | 155.84 | 145.41 | 8493054 |
| 1737675600 | 148.59 | 0 | 0.00 | 148.59 | 148.59 | 148.59 | 0 |
| 1737589200 | 148.59 | 5.46 | 3.81 | 148.69 | 154.79 | 147.6799 | 8917492 |
| 1737502800 | 143.13 | 7.25 | 5.34 | 141.665 | 143.47999 | 135.55 | 7078495 |
| 1737157200 | 135.88 | 3.29 | 2.48 | 134.495 | 137.3 | 132.6 | 4913435 |
| 1737070800 | 132.59 | 0.59 | 0.45 | 133.86 | 136.22 | 131.61689 | 4426014 |
| 1736984400 | 132 | 3.05 | 2.37 | 132.46 | 133.49 | 128.87 | 4265659 |
| 1736898000 | 128.94999 | 4.94 | 3.98 | 126.13 | 130.88 | 125.71 | 6225968 |
| 1736811600 | 124.01 | -4.92 | -3.82 | 123.88 | 124.69 | 118.7 | 6854969 |
| 1736552400 | 128.93 | -0.34 | -0.26 | 127.87 | 129.22999 | 122.14 | 5072430 |
| 1736379600 | 129.27 | -1.37 | -1.05 | 130.83 | 130.83 | 125.2 | 4025122 |
| 1736293200 | 130.63999 | -3.44 | -2.57 | 134.34 | 135.24 | 126.01 | 7120916 |
| 1736206800 | 134.08 | 8.41 | 6.69 | 132.41 | 135.09 | 131.1 | 9257874 |
| 1735947600 | 125.67 | 7.37 | 6.23 | 120.28 | 126.11 | 120 | 7539378 |
| 1735861200 | 118.3 | 4.69 | 4.13 | 116.2878 | 120.2072 | 114.88 | 4694783 |
| 1735688400 | 113.61 | -2.55 | -2.20 | 116.39 | 116.5 | 113.39 | 3429278 |
| 1735602000 | 116.16 | 1.05 | 0.91 | 112.33 | 118.2 | 112.33 | 3571534 |
| 1735342800 | 115.11 | -3.77 | -3.17 | 117.3 | 117.445 | 113.48 | 3732958 |
| 1735256400 | 118.88 | 0.14 | 0.12 | 118.15 | 120.1 | 117.77 | 2189674 |
| 1735077840 | 118.74 | 1 | 0.85 | 118.53 | 119.5651 | 117.96 | 1725805 |
| 1734997200 | 117.74 | -2.3 | -1.92 | 121 | 121 | 115.6 | 4133994 |
| 1734738000 | 120.04 | 4.6 | 3.98 | 113.1 | 121 | 113.1 | 8483426 |
| 1734651600 | 115.44 | 1.32 | 1.16 | 116.89 | 117.69 | 112.9142 | 6425366 |
| 1734565200 | 114.12 | -6.57 | -5.44 | 121.88 | 122.3399 | 112.795 | 6430018 |
| 1734478800 | 120.69 | -5.28 | -4.19 | 123.59 | 123.59 | 119.2 | 5729030 |
| 1734392400 | 125.97 | 0.19 | 0.15 | 125.8523 | 127.1 | 123.5892 | 5442965 |
| 1734133200 | 125.78 | 0.74 | 0.59 | 127.355 | 129 | 121.8 | 11396319 |
| 1734046800 | 125.04 | -0.8 | -0.64 | 123.63 | 126.17 | 123.63 | 3128564 |
| 1733960400 | 125.84 | 4.14 | 3.40 | 125.52 | 127 | 122.33 | 4097916 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
