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 | -0.75 | -0.8 | 93.75 | 96.1 | 92.0692 | 623013 | 94.16202565 | CS |
| 4 | -11.41 | -10.9280720238 | 104.41 | 104.77 | 87.8563 | 986884 | 93.74246205 | CS |
| 12 | -22.2 | -19.2708333333 | 115.2 | 135.49 | 87.8563 | 1066219 | 105.66825191 | CS |
| 26 | -15 | -13.8888888889 | 108 | 135.49 | 87.8563 | 885542 | 107.84067566 | CS |
| 52 | -20.57 | -18.1121775117 | 113.57 | 135.49 | 84.18 | 1042820 | 102.50717252 | CS |
| 156 | -88.11 | -48.6499917177 | 181.11 | 199.07 | 84.18 | 951505 | 126.1112303 | CS |
| 260 | 13.28 | 16.6583040642 | 79.72 | 257.68 | 77.67 | 857584 | 146.65203377 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743115200 | 93 | -0.87 | -0.93 | 93.49 | 94.55 | 92.67 | 528868 |
| 1743028800 | 93.87 | 0.04 | 0.04 | 94.1 | 94.99 | 93.4 | 615135 |
| 1742942400 | 93.83 | -1.81 | -1.89 | 95.29 | 95.5 | 93.51 | 756253 |
| 1742856000 | 95.64 | 2.29 | 2.45 | 94.02 | 96.1 | 93.95 | 577118 |
| 1742596800 | 93.35 | -0.8 | -0.85 | 93 | 93.85 | 92.0692 | 510258 |
| 1742510400 | 94.15 | -0.35 | -0.37 | 93.75 | 95.545 | 93.075 | 656300 |
| 1742424000 | 94.5 | 1.29 | 1.38 | 93.3 | 95.325 | 93.1 | 605356 |
| 1742337600 | 93.21 | -1.02 | -1.08 | 94.69 | 95.31 | 92.2701 | 875987 |
| 1742251200 | 94.23 | 3.25 | 3.57 | 91.03 | 94.7 | 91.03 | 907824 |
| 1741992000 | 90.98 | 2.4 | 2.71 | 90.17 | 92.7999 | 89.9 | 967460 |
| 1741905600 | 88.58 | -2.47 | -2.71 | 90.61 | 91.43 | 87.8563 | 1180491 |
| 1741819200 | 91.05 | -0.87 | -0.95 | 91.99 | 92.46 | 90.04 | 954404 |
| 1741732800 | 91.92 | -2.7 | -2.85 | 94.5 | 94.61 | 90.56 | 1296326 |
| 1741646400 | 94.62 | -0.25 | -0.26 | 94.65 | 97 | 94.19 | 753777 |
| 1741390800 | 94.87 | 0.97 | 1.03 | 93.5 | 96.3099 | 91.62 | 1243702 |
| 1741304400 | 93.9 | 2.32 | 2.53 | 91.19 | 94.35 | 91.14 | 894650 |
| 1741218000 | 91.58 | 0.87 | 0.96 | 91.35 | 92.2861 | 89.46 | 1296064 |
| 1741131600 | 90.71 | -7.74 | -7.86 | 97 | 97.5 | 90.68 | 2624020 |
| 1741045200 | 98.45 | -3.34 | -3.28 | 102 | 102 | 98.04 | 1333728 |
| 1740786000 | 101.79 | -0.9 | -0.88 | 100.64 | 102.12 | 100 | 974418 |
| 1740699600 | 102.69 | -1.61 | -1.54 | 104.41 | 104.77 | 102.6 | 714415 |
| 1740613200 | 104.3 | 0.1 | 0.10 | 104.21 | 104.695 | 103.235 | 622464 |
| 1740526800 | 104.2 | 3.1 | 3.07 | 101.78 | 104.605 | 101.625 | 826094 |
| 1740440400 | 101.1 | -3.7 | -3.53 | 104.8 | 104.95 | 101.09 | 1106043 |
| 1740181200 | 104.8 | -1.27 | -1.20 | 106.85 | 106.98 | 104 | 1032719 |
| 1740094800 | 106.07 | 0.07 | 0.07 | 105.5 | 106.64 | 105.02 | 558894 |
| 1740008400 | 106 | 0.85 | 0.81 | 103.33 | 106.09 | 103 | 943269 |
| 1739922000 | 105.15 | 1.26 | 1.21 | 104 | 106.048 | 102.02 | 1007711 |
| 1739576400 | 103.89 | 2.33 | 2.29 | 102.75 | 105.25 | 102.49 | 984521 |
| 1739490000 | 101.56 | 3.2 | 3.25 | 98.48 | 101.92 | 98.1501 | 1259520 |
| 1739403600 | 98.36 | -1.16 | -1.17 | 98.5 | 99.165 | 97.57 | 1422431 |
| 1739317200 | 99.52 | -1.06 | -1.05 | 100 | 101.22 | 99.16 | 918838 |
| 1739230800 | 100.58 | -1.22 | -1.20 | 101.96 | 102.515 | 100.47 | 1014435 |
| 1738971600 | 101.8 | -1.07 | -1.04 | 103.04 | 103.75 | 101.57 | 933147 |
| 1738885200 | 102.87 | 0.06 | 0.06 | 104.32 | 104.91 | 102.87 | 1007643 |
| 1738798800 | 102.81 | 2.42 | 2.41 | 100.56 | 103.36 | 100 | 1301274 |
| 1738712400 | 100.39 | 1.18 | 1.19 | 99.11 | 101.16 | 98.3897 | 1629969 |
| 1738626000 | 99.21 | -5.8 | -5.52 | 100.61 | 103.4899 | 99.02 | 2012717 |
| 1738366800 | 105.01 | -3.38 | -3.12 | 107.48 | 109.18 | 104.895 | 1800446 |
| 1738280400 | 108.39 | -21.39 | -16.48 | 108.9 | 112.9966 | 104 | 4589699 |
| 1738194000 | 129.78 | -2.93 | -2.21 | 133.44999 | 133.44999 | 128.65 | 1342512 |
| 1738107600 | 132.71 | -0.43 | -0.32 | 132.75 | 134.94999 | 131.5 | 909990 |
| 1738021200 | 133.13999 | 1.07 | 0.81 | 131.91 | 135.49 | 131.91 | 892973 |
| 1737762000 | 132.07 | -0.01 | -0.01 | 132.05 | 133.81 | 130.8178 | 612942 |
| 1737675600 | 132.08 | 0 | 0.00 | 132.08 | 132.08 | 132.08 | 0 |
| 1737589200 | 132.08 | 0.1 | 0.08 | 131.61 | 133.13999 | 130.63999 | 697365 |
| 1737502800 | 131.97999 | 1.97 | 1.52 | 130.9 | 132.09 | 130.165 | 615169 |
| 1737157200 | 130.01 | 1.14 | 0.88 | 128.8 | 130.85 | 128.7874 | 631779 |
| 1737070800 | 128.87 | -0.82 | -0.63 | 129.34 | 129.94999 | 127.32 | 678797 |
| 1736984400 | 129.69 | 3.67 | 2.91 | 129.5 | 130.38999 | 128.35 | 1141413 |
| 1736898000 | 126.02 | 5.35 | 4.43 | 122.51 | 127.69 | 122.25 | 1972619 |
| 1736811600 | 120.67 | 2.66 | 2.25 | 118.05 | 121.41 | 117.51 | 1304924 |
| 1736552400 | 118.01 | 4.55 | 4.01 | 112 | 119.22 | 111.735 | 1298603 |
| 1736379600 | 113.46 | -0.13 | -0.11 | 112.27 | 113.6 | 110.11 | 575108 |
| 1736293200 | 113.59 | -1.3 | -1.13 | 114.9 | 115.1803 | 113.495 | 561150 |
| 1736206800 | 114.89 | -0.15 | -0.13 | 116.36 | 117.394 | 114.775 | 634117 |
| 1735947600 | 115.04 | -0.02 | -0.02 | 115.33 | 115.65 | 114.1 | 564772 |
| 1735861200 | 115.06 | 0.58 | 0.51 | 115.2 | 116.07 | 113.88 | 564489 |
| 1735688400 | 114.48 | 0.64 | 0.56 | 114.37 | 115.2 | 113.84 | 337139 |
| 1735602000 | 113.84 | -1.33 | -1.15 | 114.46 | 114.6 | 112.335 | 476614 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
