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 | 3.22 | 2.98978644383 | 107.7 | 112.62 | 106.25 | 866293 | 109.87638573 | CS |
| 4 | 14.02 | 14.4685242518 | 96.9 | 112.62 | 89.06 | 1602165 | 100.81747869 | CS |
| 12 | -2.84 | -2.4964838256 | 113.76 | 126.24 | 89.06 | 1789768 | 100.17850264 | CS |
| 26 | -8.94 | -7.45870181879 | 119.86 | 135.67 | 89.06 | 1482493 | 108.29156708 | CS |
| 52 | 13.71 | 14.1034872955 | 97.21 | 135.67 | 76.3 | 1631883 | 100.90271296 | CS |
| 156 | -9.2 | -7.65900765901 | 120.12 | 145.89 | 59.9134 | 1375859 | 94.12715226 | CS |
| 260 | 64.77 | 140.346695558 | 46.15 | 145.89 | 24.36 | 1261345 | 84.11949938 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724798400 | 110.92 | -0.1 | -0.09 | 109.92 | 111.635 | 109.4 | 1180047 |
| 1724712000 | 111.02 | -0.63 | -0.56 | 112.36 | 112.62 | 110.25 | 778027 |
| 1724452800 | 111.65 | 5.15 | 4.84 | 107.31 | 112.28 | 107.035 | 842795 |
| 1724366400 | 106.5 | -2.17 | -2.00 | 107.86 | 109.035 | 106.25 | 815475 |
| 1724280000 | 108.67 | 2.33 | 2.19 | 107.7 | 108.77 | 106.74 | 715121 |
| 1724193600 | 106.34 | -0.91 | -0.85 | 106.81 | 108.02 | 104.96 | 728608 |
| 1724107200 | 107.25 | 2.08 | 1.98 | 105.18 | 108.18 | 105.115 | 1308539 |
| 1723848000 | 105.17 | -0.35 | -0.33 | 104.51 | 105.76 | 103.51 | 1002940 |
| 1723761600 | 105.52 | 2.4 | 2.33 | 106 | 106.97 | 103.015 | 1219778 |
| 1723675200 | 103.12 | -0.79 | -0.76 | 104.53 | 105.15 | 101.77 | 1430566 |
| 1723588800 | 103.91 | 4.38 | 4.40 | 100.505 | 104.22 | 100.485 | 1838264 |
| 1723502400 | 99.53 | -0.09 | -0.09 | 99.69 | 99.88 | 97.2 | 1355800 |
| 1723243200 | 99.62 | 0.77 | 0.78 | 99.1 | 100 | 97.9 | 1182099 |
| 1723156800 | 98.85 | 2.37 | 2.46 | 96.98 | 99.45 | 96.57 | 1046477 |
| 1723070400 | 96.48 | -0.8 | -0.82 | 98.55 | 100.11 | 95.99 | 2294499 |
| 1722984000 | 97.28 | 0.24 | 0.25 | 97.85 | 98.86 | 94.485 | 1530226 |
| 1722897600 | 97.04 | -0.85 | -0.87 | 91.235 | 98.65 | 90.55 | 3292958 |
| 1722638400 | 97.89 | 3.75 | 3.98 | 91.725 | 98.59 | 89.06 | 4495022 |
| 1722552000 | 94.14 | -3.86 | -3.94 | 98.07 | 99.25 | 92.9 | 2727365 |
| 1722465600 | 98 | 2.26 | 2.36 | 96.9 | 100.74 | 94.93 | 2258700 |
| 1722379200 | 95.74 | -1.62 | -1.66 | 97.01 | 97.94 | 94.51 | 2527748 |
| 1722292800 | 97.36 | 1.31 | 1.36 | 96.64 | 97.65 | 95.2 | 1953923 |
| 1722033600 | 96.05 | 2.61 | 2.79 | 95.03 | 98.32 | 94.42 | 2001733 |
| 1721947200 | 93.44 | 2.36 | 2.59 | 90.725 | 95.93 | 90.27 | 1981409 |
| 1721860800 | 91.08 | -2.85 | -3.03 | 93.84 | 94.3 | 90.945 | 1233994 |
| 1721774400 | 93.93 | -0.2 | -0.21 | 93.44 | 95.15 | 92.9812 | 1244367 |
| 1721688000 | 94.125 | 1.49 | 1.60 | 94 | 95.9 | 92.19 | 1135965 |
| 1721428800 | 92.64 | -1.04 | -1.11 | 93.55 | 95.15 | 92.07 | 1318270 |
| 1721342400 | 93.68 | -0.32 | -0.34 | 94.08 | 98.52 | 92.86 | 1805377 |
| 1721256000 | 94 | -0.9 | -0.95 | 93.64 | 96.42 | 93.45 | 2249812 |
| 1721169600 | 94.9 | 4.36 | 4.82 | 91.83 | 95.35 | 91.39 | 3208527 |
| 1721083200 | 90.54 | -4.18 | -4.41 | 94.38 | 94.72 | 89.66 | 3040344 |
| 1720824000 | 94.72 | -1.25 | -1.30 | 95.47 | 97.16 | 94.65 | 2491610 |
| 1720737600 | 95.97 | 4.72 | 5.17 | 95.14 | 97.3 | 93.95 | 3739670 |
| 1720651200 | 91.25 | 1.38 | 1.54 | 89.89 | 92.17 | 89.15 | 3103227 |
| 1720564800 | 89.87 | -2.34 | -2.54 | 92.09 | 92.47 | 89.81 | 2234033 |
| 1720478400 | 92.21 | -0.98 | -1.05 | 93.73 | 94.335 | 91.1 | 3007246 |
| 1720219200 | 93.19 | -3.79 | -3.91 | 97.25 | 97.595 | 93.1 | 1894725 |
| 1720040640 | 96.98 | 0.91 | 0.95 | 96.71 | 98.1 | 96.28 | 1547925 |
| 1719960000 | 96.07 | 0.8 | 0.84 | 94.18 | 96.11 | 93.1 | 2064911 |
| 1719873600 | 95.27 | -4.14 | -4.16 | 98 | 98.85 | 94.73 | 2394212 |
| 1719614400 | 99.41 | -1.31 | -1.30 | 100.36 | 101.64 | 98.69 | 4181015 |
| 1719528000 | 100.72 | -4.84 | -4.59 | 104.89 | 104.89 | 100.24 | 2628967 |
| 1719441600 | 105.56 | 0.61 | 0.58 | 104.55 | 106.89 | 104.015 | 1542993 |
| 1719355200 | 104.95 | -8.79 | -7.73 | 112.71 | 112.71 | 104.9 | 3284532 |
| 1719268800 | 113.74 | -0.92 | -0.80 | 114.81 | 115.99 | 113.15 | 1297016 |
| 1719009600 | 114.66 | -2.83 | -2.41 | 116.78 | 117.345 | 113.4401 | 1766091 |
| 1718923200 | 117.49 | -2.32 | -1.94 | 119.03 | 120.295 | 116.03 | 1274716 |
| 1718750400 | 119.81 | 1.32 | 1.11 | 118.38 | 120.25 | 117.11 | 793747 |
| 1718664000 | 118.49 | 0.29 | 0.25 | 117.37 | 119.92 | 117.17 | 942611 |
| 1718404800 | 118.2 | -3.16 | -2.60 | 119.46 | 120.5 | 116.7 | 1127706 |
| 1718318400 | 121.36 | -0.54 | -0.44 | 122.26 | 122.62 | 120.05 | 888635 |
| 1718232000 | 121.9 | 6.04 | 5.21 | 121.77 | 126.24 | 121.16 | 1124685 |
| 1718145600 | 115.86 | -0.08 | -0.07 | 115.35 | 116.79 | 113.46 | 784666 |
| 1718059200 | 115.94 | -1.01 | -0.86 | 115.2 | 117.42 | 114.96 | 749943 |
| 1717800000 | 116.95 | -2.72 | -2.27 | 117.1801 | 119.17 | 116.545 | 969304 |
| 1717713600 | 119.67 | -0.33 | -0.28 | 119.5 | 121.67 | 117.65 | 1052548 |
| 1717627200 | 120 | 6.8 | 6.01 | 113.76 | 120.14 | 113.61 | 1175014 |
| 1717540800 | 113.2 | -2.93 | -2.52 | 115.05 | 115.85 | 113.05 | 876947 |
| 1717454400 | 116.13 | -0.73 | -0.62 | 117.35 | 118.1699 | 114.7154 | 802988 |
| 1717195200 | 116.86 | 2.42 | 2.11 | 115.65 | 117.111 | 114.015 | 1051161 |
| 1717108800 | 114.44 | 2.85 | 2.55 | 112.47 | 116.13 | 111.76 | 1090451 |
| 1717022400 | 111.59 | -2.02 | -1.78 | 111.66 | 112.97 | 111.07 | 1203157 |
| 1716936000 | 113.61 | -0.43 | -0.38 | 114.57 | 115.14 | 113.46 | 879737 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
