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 | 10.1 | 6.66666666667 | 151.5 | 161.6 | 151.5 | 113 | 154.95739645 | DR |
| 4 | 29 | 21.8702865762 | 132.6 | 161.6 | 132.6 | 90 | 144.13640123 | DR |
| 12 | 52.04 | 47.4990872581 | 109.56 | 161.6 | 104.06 | 58 | 130.18305431 | DR |
| 26 | 57.37 | 55.0417346253 | 104.23 | 161.6 | 94 | 61 | 115.00625 | DR |
| 52 | 77.27 | 91.628127594 | 84.33 | 161.6 | 80.58 | 60 | 104.89325804 | DR |
| 156 | 45.58 | 39.2863299431 | 116.02 | 161.6 | 66.01 | 68 | 101.50670633 | DR |
| 260 | 86.6 | 115.466666667 | 75 | 161.6 | 66.01 | 145 | 95.47296452 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732310940 | 161.6 | 0 | 0.00 | 161.6 | 161.6 | 161.6 | 114 |
| 1732224600 | 161.6 | 7.7 | 5.00 | 161.6 | 161.6 | 161.6 | 86 |
| 1732051800 | 153.9 | 2.4 | 1.58 | 153.9 | 153.9 | 153.9 | 125 |
| 1731965340 | 151.5 | 2.7 | 1.81 | 151.5 | 151.5 | 151.5 | 127 |
| 1731619800 | 148.8 | 0.75 | 0.51 | 148.8 | 148.8 | 148.8 | 43 |
| 1731533400 | 148.05 | -2.17 | -1.44 | 149.69999 | 149.69999 | 147.6 | 171 |
| 1731446940 | 150.22 | 9.24 | 6.55 | 149.47 | 150.22 | 149.47 | 142 |
| 1731360540 | 140.97999 | -1.67 | -1.17 | 140.97999 | 140.97999 | 140.97999 | 17 |
| 1731101400 | 142.65 | 0.83 | 0.59 | 142.65 | 142.65 | 142.65 | 12 |
| 1731014940 | 141.82 | -1.12 | -0.78 | 142.94 | 142.94 | 141.82 | 191 |
| 1730928600 | 142.94 | 8.4 | 6.24 | 142.83 | 142.94 | 141.96 | 140 |
| 1730842200 | 134.54 | -0.98 | -0.72 | 135.54 | 135.54 | 134.54 | 14 |
| 1730755800 | 135.52 | -2.1 | -1.53 | 137.47999 | 137.47999 | 135.52 | 72 |
| 1730496600 | 137.62 | 1.59 | 1.17 | 136.78 | 137.62 | 136.78 | 134 |
| 1730410200 | 136.03 | 1.35 | 1.00 | 136.03 | 136.03 | 136.03 | 90 |
| 1730323800 | 134.68 | -1.26 | -0.93 | 134.68 | 134.68 | 134.68 | 36 |
| 1730237340 | 135.94 | -0.03 | -0.02 | 135.94 | 135.94 | 135.94 | 95 |
| 1730151000 | 135.97 | 3.37 | 2.54 | 135.97 | 135.97 | 135.97 | 62 |
| 1729891800 | 132.6 | 0.52 | 0.39 | 132.6 | 132.6 | 132.6 | 63 |
| 1729805400 | 132.08 | 0.78 | 0.59 | 132.08 | 132.08 | 132.08 | 11 |
| 1729719000 | 131.3 | -1.17 | -0.88 | 131.3 | 131.3 | 131.3 | 29 |
| 1729632600 | 132.47 | 1.56 | 1.19 | 132.47 | 132.47 | 132.47 | 39 |
| 1729546140 | 130.91 | 0.52 | 0.40 | 130.78 | 130.91 | 130.78 | 35 |
| 1729287000 | 130.38999 | 0.13 | 0.10 | 130.38999 | 130.38999 | 130.38999 | 71 |
| 1729200540 | 130.26 | 1.3 | 1.01 | 131.04 | 131.04 | 130.26 | 56 |
| 1729114140 | 128.96 | -0.65 | -0.50 | 129.22 | 129.22 | 128.96 | 61 |
| 1729027740 | 129.61 | 0.52 | 0.40 | 129.61 | 129.61 | 129.61 | 28 |
| 1728941340 | 129.09 | 0.39 | 0.30 | 129.87 | 129.87 | 129.09 | 5 |
| 1728682200 | 128.69999 | 2.6 | 2.06 | 128.05 | 128.69999 | 128.05 | 30 |
| 1728595740 | 126.1 | 1.06 | 0.85 | 126.1 | 126.1 | 126.1 | 18 |
| 1728509400 | 125.04 | 1.8 | 1.46 | 125.04 | 125.04 | 125.04 | 63 |
| 1728422940 | 123.24 | 1.46 | 1.20 | 123.24 | 123.24 | 123.24 | 28 |
| 1728336600 | 121.78 | 0.7 | 0.58 | 121.78 | 121.78 | 121.78 | 7 |
| 1728077400 | 121.08 | 1.56 | 1.31 | 121.08 | 121.08 | 121.08 | 47 |
| 1727991000 | 119.52 | -1.8 | -1.48 | 119.52 | 119.52 | 119.52 | 90 |
| 1727904540 | 121.32 | 0.36 | 0.30 | 121.2 | 121.32 | 121.2 | 8 |
| 1727818200 | 120.96 | 2.15 | 1.81 | 120.96 | 120.96 | 120.96 | 24 |
| 1727731800 | 118.81 | 0.97 | 0.82 | 118.81 | 118.81 | 118.81 | 18 |
| 1727472600 | 117.84 | 0.14 | 0.12 | 117.76 | 117.84 | 117.76 | 4 |
| 1727386140 | 117.7 | 0.82 | 0.70 | 117.81 | 117.81 | 117.7 | 52 |
| 1727299740 | 116.88 | -0.48 | -0.41 | 117.36 | 117.36 | 116.88 | 81 |
| 1727213400 | 117.36 | 1.42 | 1.22 | 117.36 | 117.36 | 117.36 | 65 |
| 1727127000 | 115.94 | 1.76 | 1.54 | 115.94 | 115.94 | 115.94 | 31 |
| 1726867800 | 114.18 | 1.71 | 1.52 | 114.18 | 114.18 | 114.18 | 34 |
| 1726781400 | 112.47 | -0.5 | -0.44 | 112.47 | 112.47 | 112.47 | 38 |
| 1726695000 | 112.97 | 0.99 | 0.88 | 112.97 | 112.97 | 112.97 | 2 |
| 1726608600 | 111.98 | 0.55 | 0.49 | 111.98 | 111.98 | 111.98 | 47 |
| 1726522200 | 111.43 | 1.76 | 1.60 | 111.43 | 111.43 | 111.43 | 50 |
| 1726263000 | 109.67 | -0.11 | -0.10 | 109.67 | 109.67 | 109.67 | 84 |
| 1726176540 | 109.78 | -0.44 | -0.40 | 109.98 | 109.98 | 109.78 | 242 |
| 1726090140 | 110.22 | 2.09 | 1.93 | 110.22 | 110.22 | 110.22 | 6 |
| 1726003740 | 108.13 | 1.53 | 1.44 | 108.13 | 108.13 | 108.13 | 89 |
| 1725917400 | 106.6 | 2.54 | 2.44 | 106.6 | 106.6 | 106.6 | 7 |
| 1725658200 | 104.06 | -1.31 | -1.24 | 104.38 | 104.38 | 104.06 | 90 |
| 1725571800 | 105.37 | -1.44 | -1.35 | 105.37 | 105.37 | 105.37 | 14 |
| 1725485400 | 106.81 | -0.99 | -0.92 | 106.81 | 106.81 | 106.81 | 28 |
| 1725399000 | 107.8 | -1.76 | -1.61 | 108.1 | 108.1 | 107.8 | 50 |
| 1725312600 | 109.56 | 0 | 0.00 | 109.56 | 109.56 | 109.56 | 0 |
| 1725053400 | 109.56 | 0.54 | 0.50 | 109.56 | 109.56 | 109.56 | 31 |
| 1724967000 | 109.02 | 1.33 | 1.24 | 111.43 | 111.43 | 109.02 | 61 |
| 1724880600 | 107.69 | 0.88 | 0.82 | 107.69 | 107.69 | 107.69 | 7 |
| 1724794140 | 106.81 | 1.21 | 1.15 | 106.76 | 106.81 | 106.76 | 26 |
| 1724707740 | 105.6 | 0.11 | 0.10 | 105.6 | 105.6 | 105.6 | 7 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
