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 | 79.695 | 4.50492209161 | 1769.065 | 1845 | 1750.53 | 9608 | 1791.3262793 | CS |
| 4 | 135.85 | 7.93094791904 | 1712.91 | 1845 | 1679.7101 | 10101 | 1736.85135017 | CS |
| 12 | 123.92 | 7.18443449827 | 1724.84 | 1847.78 | 1665.2 | 9947 | 1752.23669333 | CS |
| 26 | 144.72 | 8.49275838595 | 1704.04 | 1899.21 | 1665.2 | 12150 | 1763.77620956 | CS |
| 52 | 366.86 | 24.7560564141 | 1481.9 | 1899.21 | 1401.0101 | 10470 | 1692.24523875 | CS |
| 156 | 752.09 | 68.5794268103 | 1096.67 | 1899.21 | 978.505 | 12047 | 1388.02336813 | CS |
| 260 | 776.24 | 72.37534032 | 1072.52 | 1899.21 | 629.21 | 14521 | 1207.85419832 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728686400 | 1821 | 9.81 | 0.54 | 1813.47 | 1821 | 1813.005 | 8819 |
| 1728600000 | 1811.19 | 8.16 | 0.45 | 1805.17 | 1811.19 | 1798.46 | 8190 |
| 1728513600 | 1803.03 | 18.13 | 1.02 | 1772 | 1805.27 | 1772 | 5817 |
| 1728427200 | 1784.9 | 16.9 | 0.96 | 1770.444 | 1784.9 | 1770.444 | 5665 |
| 1728340800 | 1768 | -8.21 | -0.46 | 1769.065 | 1784.9 | 1750.53 | 19551 |
| 1728081600 | 1776.21 | 17.47 | 0.99 | 1770.44 | 1776.21 | 1769.605 | 3894 |
| 1727995200 | 1758.74 | 3.73 | 0.21 | 1760 | 1764.1 | 1754.98 | 7498 |
| 1727908800 | 1755.01 | -13.09 | -0.74 | 1773.15 | 1788.84 | 1748.06 | 8719 |
| 1727822400 | 1768.1 | 71.9 | 4.24 | 1699 | 1780 | 1683.1 | 11624 |
| 1727735520 | 1696.2 | -4.8 | -0.28 | 1693.73 | 1696.2 | 1679.7101 | 10474 |
| 1727476800 | 1701 | -4.07 | -0.24 | 1709.9 | 1724 | 1701 | 6745 |
| 1727390400 | 1705.07 | 0.58 | 0.03 | 1703.46 | 1705.07 | 1698 | 8958 |
| 1727304000 | 1704.49 | -9.46 | -0.55 | 1705.55 | 1706.92 | 1704.49 | 9823 |
| 1727217600 | 1713.95 | -17.05 | -0.98 | 1724.92 | 1732 | 1713.95 | 8324 |
| 1727131200 | 1731 | 7.07 | 0.41 | 1730 | 1748.5 | 1727 | 10316 |
| 1726872000 | 1723.93 | 1.87 | 0.11 | 1718.02 | 1727.555 | 1713.5 | 12626 |
| 1726785600 | 1722.06 | 34.27 | 2.03 | 1701.38 | 1722.06 | 1688 | 12727 |
| 1726699200 | 1687.79 | -16.88 | -0.99 | 1690 | 1703.74 | 1687.79 | 19477 |
| 1726612800 | 1704.67 | -9.31 | -0.54 | 1715.4 | 1722.01 | 1700.02 | 11517 |
| 1726526400 | 1713.98 | -11.51 | -0.67 | 1712.91 | 1722.945 | 1712.91 | 11248 |
| 1726267200 | 1725.49 | 15.39 | 0.90 | 1716.15 | 1725.49 | 1711.995 | 15368 |
| 1726180800 | 1710.1 | -8.91 | -0.52 | 1713.07 | 1721.695 | 1710.1 | 11274 |
| 1726094400 | 1719.01 | -38.63 | -2.20 | 1749 | 1749 | 1719.01 | 12643 |
| 1726008000 | 1757.64 | 0.22 | 0.01 | 1758.69 | 1761.845 | 1750.29 | 7297 |
| 1725921600 | 1757.42 | -0.09 | -0.01 | 1750.65 | 1769.8 | 1750 | 7122 |
| 1725662400 | 1757.51 | -8.23 | -0.47 | 1760.31 | 1760.31 | 1747.18 | 6220 |
| 1725576000 | 1765.74 | -65.98 | -3.60 | 1821.06 | 1821.06 | 1765.74 | 12335 |
| 1725489600 | 1831.72 | 8.29 | 0.45 | 1831.68 | 1847.78 | 1831.68 | 10431 |
| 1725403200 | 1823.43 | -20.81 | -1.13 | 1841.27 | 1844.29 | 1823.43 | 10028 |
| 1725057600 | 1844.24 | 26.75 | 1.47 | 1805.5 | 1844.24 | 1803.58 | 17780 |
| 1724971200 | 1817.49 | 24.09 | 1.34 | 1795 | 1826.885 | 1788.5 | 11014 |
| 1724884800 | 1793.4 | 14.72 | 0.83 | 1763.1 | 1801.54 | 1763.1 | 15737 |
| 1724798400 | 1778.68 | 4.13 | 0.23 | 1782.99 | 1782.99 | 1766.51 | 5831 |
| 1724712000 | 1774.55 | -8.22 | -0.46 | 1764.21 | 1793.62 | 1764.21 | 13409 |
| 1724452800 | 1782.77 | -24.95 | -1.38 | 1802.2 | 1802.2 | 1782.77 | 8742 |
| 1724366400 | 1807.72 | -9.41 | -0.52 | 1817.21 | 1821.71 | 1807.72 | 7382 |
| 1724280000 | 1817.13 | 43.22 | 2.44 | 1776.3 | 1820.89 | 1773.1 | 11488 |
| 1724193600 | 1773.91 | -17.83 | -1.00 | 1776.3 | 1796.54 | 1772 | 10106 |
| 1724107200 | 1791.74 | 11.74 | 0.66 | 1785.09 | 1803 | 1785.01 | 7904 |
| 1723848000 | 1780 | 75 | 4.40 | 1714 | 1780 | 1712 | 12812 |
| 1723761600 | 1705 | 6.52 | 0.38 | 1713 | 1714.21 | 1697 | 7821 |
| 1723675200 | 1698.48 | 26.69 | 1.60 | 1677.97 | 1698.48 | 1665.2 | 9825 |
| 1723588800 | 1671.79 | -3.31 | -0.20 | 1677.95 | 1677.95 | 1670 | 6253 |
| 1723502400 | 1675.1 | -26.38 | -1.55 | 1700.32 | 1700.32 | 1675.1 | 5935 |
| 1723243200 | 1701.48 | 1.48 | 0.09 | 1703.8 | 1720.9 | 1675.97 | 9199 |
| 1723156800 | 1700 | -22.26 | -1.29 | 1726.2 | 1731.9 | 1688.16 | 10985 |
| 1723070400 | 1722.26 | -31.21 | -1.78 | 1744.23 | 1788.02 | 1722.26 | 14481 |
| 1722984000 | 1753.47 | -17.02 | -0.96 | 1775.2 | 1775.2 | 1748.44 | 8334 |
| 1722897600 | 1770.49 | -32.87 | -1.82 | 1777.01 | 1789.49 | 1718.1861 | 8818 |
| 1722638400 | 1803.36 | 21.35 | 1.20 | 1763.73 | 1803.36 | 1763.73 | 8010 |
| 1722552000 | 1782.01 | -3.99 | -0.22 | 1788.7 | 1788.7 | 1758.765 | 9975 |
| 1722465600 | 1786 | 21.76 | 1.23 | 1766.33 | 1789.99 | 1756.945 | 9407 |
| 1722379200 | 1764.24 | 34.42 | 1.99 | 1733.32 | 1765 | 1733.32 | 10716 |
| 1722292800 | 1729.82 | -20.36 | -1.16 | 1750.18 | 1769.8 | 1721.285 | 10947 |
| 1722033600 | 1750.18 | 47.18 | 2.77 | 1715.5 | 1772.14 | 1701.4 | 10672 |
| 1721947200 | 1703 | -5.59 | -0.33 | 1704.2 | 1704.2 | 1703 | 9013 |
| 1721860800 | 1708.59 | -26.78 | -1.54 | 1726.48 | 1726.48 | 1708.11 | 6988 |
| 1721774400 | 1735.37 | -12.43 | -0.71 | 1733.7 | 1741.62 | 1729.24 | 7092 |
| 1721688000 | 1747.8 | 22.96 | 1.33 | 1724.84 | 1755.68 | 1710.5 | 5442 |
| 1721428800 | 1724.84 | 0 | 0.00 | 1715.51 | 1724.84 | 1711.4 | 8662 |
| 1721342400 | 1724.84 | -22.94 | -1.31 | 1747.78 | 1747.78 | 1723.66 | 8374 |
| 1721256000 | 1747.78 | 0.54 | 0.03 | 1748.99 | 1752 | 1699.4938 | 18044 |
| 1721169600 | 1747.24 | 19.15 | 1.11 | 1731.9 | 1759.8 | 1731.9 | 11444 |
| 1721083200 | 1728.09 | 10.59 | 0.62 | 1713.15 | 1731.74 | 1713.15 | 13123 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
