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 | 0.51 | 0.501672240803 | 101.66 | 106.02 | 99.4 | 1039250 | 103.20610686 | CS |
| 4 | 9.76 | 10.5616275295 | 92.41 | 106.02 | 88.31 | 1137990 | 97.73936469 | CS |
| 12 | 17.32 | 20.4124926341 | 84.85 | 106.02 | 80.33 | 1160251 | 91.18441637 | CS |
| 26 | 28.78 | 39.2151519281 | 73.39 | 106.02 | 66.73 | 1253662 | 81.97991583 | CS |
| 52 | 43.86 | 75.2186588921 | 58.31 | 106.02 | 52.8206 | 1412348 | 68.12258119 | CS |
| 156 | 66.37 | 185.391061453 | 35.8 | 106.02 | 30.7 | 1353639 | 58.83032847 | CS |
| 260 | 0 | 0 | 0 | 106.02 | 0 | 0 | 0 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726180800 | 102.17 | 1.47 | 1.46 | 100.7 | 102.36 | 100 | 1194540 |
| 1726094400 | 100.7 | -2.43 | -2.36 | 102.78 | 102.78 | 99.4 | 1741498 |
| 1726008000 | 103.13 | -0.59 | -0.57 | 103.92 | 104.9 | 103.07 | 1439829 |
| 1725921600 | 103.72 | -0.22 | -0.21 | 104.63 | 105.1 | 103.34 | 1404398 |
| 1725662400 | 103.94 | -0.69 | -0.66 | 104.63 | 105.21 | 103.75 | 1034430 |
| 1725576000 | 104.63 | -1.19 | -1.12 | 106.02 | 106.02 | 103.63 | 992920 |
| 1725489600 | 105.82 | 0.86 | 0.82 | 105.14 | 106.02 | 104.96 | 748904 |
| 1725403200 | 104.96 | -0.17 | -0.16 | 105.13 | 105.71 | 104.45 | 1174694 |
| 1725057600 | 105.13 | 0.48 | 0.46 | 104.86 | 105.45 | 104.3 | 1437928 |
| 1724971200 | 104.65 | 0.77 | 0.74 | 103.88 | 105.02 | 103.365 | 924831 |
| 1724884800 | 103.88 | 0.88 | 0.85 | 103.28 | 104.1528 | 102.68 | 686111 |
| 1724798400 | 103 | 0.77 | 0.75 | 102.39 | 103.1 | 102.195 | 588503 |
| 1724712000 | 102.23 | 0.23 | 0.23 | 102.11 | 102.6413 | 101.73 | 896655 |
| 1724452800 | 102 | -1.67 | -1.61 | 103.71 | 103.75 | 101.8501 | 934688 |
| 1724366400 | 103.67 | 0.21 | 0.20 | 103.62 | 103.87 | 103.12 | 643140 |
| 1724280000 | 103.46 | 0.57 | 0.55 | 103.72 | 103.825 | 102.61 | 643308 |
| 1724193600 | 102.89 | 0.37 | 0.36 | 102.91 | 103.18 | 102.34 | 1159090 |
| 1724107200 | 102.52 | 0.65 | 0.64 | 101.87 | 102.587 | 101.42 | 768977 |
| 1723848000 | 101.87 | 0.68 | 0.67 | 101.39 | 101.935 | 100.89 | 1458428 |
| 1723761600 | 101.19 | -0.11 | -0.11 | 101.66 | 101.8 | 100.47 | 1211783 |
| 1723675200 | 101.3 | 1.36 | 1.36 | 100.12 | 101.37 | 100.01 | 1113689 |
| 1723588800 | 99.94 | 0.38 | 0.38 | 99.92 | 100.22 | 99.1617 | 826117 |
| 1723502400 | 99.56 | -0.76 | -0.76 | 100.43 | 101.2547 | 99.365 | 919046 |
| 1723243200 | 100.32 | 0.01 | 0.01 | 100.31 | 100.76 | 99.775 | 604378 |
| 1723156800 | 100.31 | 1.52 | 1.54 | 98.76 | 100.6 | 98.76 | 991611 |
| 1723070400 | 98.79 | -0.58 | -0.58 | 99.37 | 101.2325 | 98.66 | 1504257 |
| 1722984000 | 99.37 | 0.99 | 1.01 | 98.67 | 100.76 | 98.44 | 1514884 |
| 1722897600 | 98.38 | -2.84 | -2.81 | 100.53 | 100.565 | 97.85 | 1382209 |
| 1722638400 | 101.22 | 0.42 | 0.42 | 100.66 | 103.16 | 99.27 | 1422410 |
| 1722552000 | 100.8 | 1.37 | 1.38 | 100.04 | 100.86 | 99.66 | 1097502 |
| 1722465600 | 99.43 | -0.41 | -0.41 | 99.58 | 100.3476 | 98.69 | 2292495 |
| 1722379200 | 99.84 | 1.18 | 1.20 | 99.25 | 100.24 | 99.02 | 967758 |
| 1722292800 | 98.66 | -0.51 | -0.51 | 99.47 | 99.92 | 98.24 | 1489009 |
| 1722033600 | 99.17 | 1.74 | 1.79 | 98 | 99.26 | 97.54 | 960218 |
| 1721947200 | 97.43 | -0.13 | -0.13 | 97.56 | 98.74 | 97.21 | 1458086 |
| 1721860800 | 97.56 | -0.49 | -0.50 | 98.05 | 98.36 | 96.77 | 1734033 |
| 1721774400 | 98.05 | 4.89 | 5.25 | 97 | 99.08 | 95.44 | 2871093 |
| 1721688000 | 93.16 | 0.7 | 0.76 | 92.8 | 93.71 | 92.38 | 1209100 |
| 1721428800 | 92.46 | -0.77 | -0.83 | 93.66 | 93.66 | 92.29 | 958862 |
| 1721342400 | 93.23 | -0.31 | -0.33 | 93.17 | 94.03 | 92.95 | 1124217 |
| 1721256000 | 93.54 | 0.23 | 0.25 | 93.31 | 94.13 | 93.05 | 1255215 |
| 1721169600 | 93.31 | 0.08 | 0.09 | 93.62 | 94.04 | 93.05 | 840857 |
| 1721083200 | 93.23 | -0.51 | -0.54 | 93.93 | 94.28 | 93.05 | 886706 |
| 1720824000 | 93.74 | 1.77 | 1.92 | 92.38 | 94.12 | 92.11 | 1331054 |
| 1720737600 | 91.97 | 1.04 | 1.14 | 91.19 | 92.2198 | 90.94 | 706934 |
| 1720651200 | 90.93 | 0.85 | 0.94 | 90.32 | 91.07 | 90.04 | 958019 |
| 1720564800 | 90.08 | -0.49 | -0.54 | 90.59 | 90.725 | 89.92 | 726476 |
| 1720478400 | 90.57 | 0.05 | 0.06 | 91 | 91.36 | 90.53 | 622975 |
| 1720219200 | 90.52 | 0.48 | 0.53 | 90.13 | 90.61 | 89.25 | 823070 |
| 1720040640 | 90.04 | 0.39 | 0.44 | 89.6 | 90.31 | 88.94 | 708395 |
| 1719960000 | 89.65 | 0.54 | 0.61 | 88.55 | 89.68 | 88.31 | 842146 |
| 1719873600 | 89.11 | -1.05 | -1.16 | 89.82 | 90.1 | 88.61 | 1099759 |
| 1719614400 | 90.16 | 0 | 0.00 | 90.16 | 90.16 | 90.16 | 0 |
| 1719528000 | 90.16 | -0.42 | -0.46 | 90.76 | 90.96 | 90.1 | 1316207 |
| 1719441600 | 90.58 | -0.56 | -0.61 | 90.43 | 90.76 | 89.14 | 1288802 |
| 1719355200 | 91.14 | -2.2 | -2.36 | 93.34 | 93.45 | 91.12 | 1074601 |
| 1719268800 | 93.34 | 0.32 | 0.34 | 93.03 | 93.745 | 92.29 | 1118536 |
| 1719009600 | 93.02 | 0.13 | 0.14 | 92.89 | 93.11 | 92.07 | 1927302 |
| 1718923200 | 92.89 | 0.48 | 0.52 | 92.41 | 93.03 | 92.14 | 898791 |
| 1718750400 | 92.41 | 0.41 | 0.45 | 92.15 | 93.05 | 91.87 | 966751 |
| 1718664000 | 92 | 1.92 | 2.13 | 89.83 | 92.115 | 89.72 | 1144167 |
| 1718404800 | 90.08 | -0.44 | -0.49 | 90.1 | 90.5 | 89.735 | 648625 |
| 1718318400 | 90.52 | 0.05 | 0.06 | 90.28 | 90.8 | 89.62 | 636796 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
