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 | -0.09 | -0.0948766603416 | 94.86 | 96.59 | 90.455 | 54046 | 92.55470224 | SP |
| 4 | -13.44 | -12.420293873 | 108.21 | 108.355 | 88.21 | 60018 | 95.38099195 | SP |
| 12 | -35.2 | -27.0831730399 | 129.97 | 134.62 | 88.21 | 48381 | 106.60694351 | SP |
| 26 | -18.49 | -16.3252692919 | 113.26 | 143.51 | 88.21 | 37323 | 115.44750876 | SP |
| 52 | -12.98 | -12.0464037123 | 107.75 | 143.51 | 88.21 | 37986 | 115.12519025 | SP |
| 156 | -49.53 | -34.3243243243 | 144.3 | 149.575 | 75.39 | 59126 | 108.39970705 | SP |
| 260 | 22.98 | 32.010029252 | 71.79 | 149.575 | 23.5483 | 79216 | 88.68539452 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947000 | 94.77 | 2.72 | 2.95 | 92.97 | 95.4299 | 92.43 | 49312 |
| 1735860600 | 92.05 | -0.24 | -0.26 | 93.56 | 94.28 | 91.0801 | 54114 |
| 1735687800 | 92.29 | 1.03 | 1.13 | 92.05 | 93.1 | 90.4817 | 61832 |
| 1735601400 | 91.26 | -3.61 | -3.81 | 93.26 | 93.26 | 90.455 | 52189 |
| 1735342200 | 94.87 | -1.6 | -1.66 | 94.86 | 96.59 | 93.76 | 48049 |
| 1735255800 | 96.47 | 0.58 | 0.60 | 94.62 | 96.6045 | 94.62 | 35693 |
| 1735077840 | 95.89 | 1.01 | 1.06 | 94.17 | 95.89 | 93.4 | 40987 |
| 1734996600 | 94.88 | 2.58 | 2.80 | 92.63 | 95.15 | 91.3 | 55220 |
| 1734737400 | 92.3 | 3.43 | 3.86 | 91.03 | 94.66 | 90.89 | 82320 |
| 1734651000 | 88.87 | -2.29 | -2.51 | 90.36 | 91.5 | 88.21 | 94496 |
| 1734564600 | 91.16 | -3.81 | -4.01 | 95.38 | 96.59 | 90.79 | 113043 |
| 1734478200 | 94.97 | -0.22 | -0.23 | 94.31 | 96.85 | 93.6264 | 57826 |
| 1734391800 | 95.19 | -3.69 | -3.73 | 98.44 | 100.08 | 94.95 | 89505 |
| 1734132600 | 98.88 | -0.03 | -0.03 | 98.53 | 99.635 | 97.01 | 57014 |
| 1734046200 | 98.91 | -2.5 | -2.47 | 101.33 | 102.25 | 98.72 | 65496 |
| 1733959800 | 101.41 | -4.21 | -3.99 | 104.41 | 104.41 | 101.2 | 71526 |
| 1733873400 | 105.62 | -1.45 | -1.35 | 107.91 | 107.91 | 104.6606 | 23735 |
| 1733787000 | 107.07 | 0.85 | 0.80 | 106.5 | 107.8936 | 105.53 | 27467 |
| 1733527800 | 106.22 | -2.04 | -1.88 | 108.21 | 108.355 | 105.7837 | 49810 |
| 1733441400 | 108.26 | -3.69 | -3.30 | 110.68 | 110.68 | 107.55 | 43466 |
| 1733355000 | 111.95 | -0.19 | -0.17 | 113.08 | 113.77 | 110.9 | 42710 |
| 1733268600 | 112.14 | -0.75 | -0.66 | 112.95 | 113.35 | 111.91 | 19024 |
| 1733182200 | 112.89 | -0.81 | -0.71 | 113.46 | 113.46 | 111.22 | 51682 |
| 1732917840 | 113.7 | 1.1 | 0.98 | 112.36 | 114.17 | 111.9 | 18066 |
| 1732750200 | 112.6 | 1.65 | 1.49 | 111.45 | 114.29 | 111.45 | 48616 |
| 1732663800 | 110.95 | 1.61 | 1.47 | 110.18 | 111.12 | 107.58 | 42127 |
| 1732577400 | 109.34 | 2.82 | 2.65 | 107.72 | 110.03 | 107.72 | 53722 |
| 1732318200 | 106.52 | 0.14 | 0.13 | 106.77 | 108.189 | 106 | 36450 |
| 1732231800 | 106.38 | 2.2 | 2.11 | 103.96 | 106.6 | 102.3352 | 68638 |
| 1732145400 | 104.18 | 3.83 | 3.82 | 101.15 | 104.29 | 100.55 | 64428 |
| 1732059000 | 100.35 | -1.31 | -1.29 | 99.7 | 101.11 | 98.25 | 57899 |
| 1731972600 | 101.66 | -0.12 | -0.12 | 100.67 | 102.1499 | 100.4501 | 60501 |
| 1731713400 | 101.78 | -6 | -5.57 | 105.93 | 106.0666 | 101.27 | 103567 |
| 1731627000 | 107.78 | -5.47 | -4.83 | 112.47 | 112.47 | 107.64 | 78923 |
| 1731540600 | 113.25 | -0.96 | -0.84 | 114.19 | 114.855 | 113 | 34580 |
| 1731454200 | 114.21 | -5.06 | -4.24 | 118.43 | 118.82 | 114.08 | 36442 |
| 1731367800 | 119.27 | -2.21 | -1.82 | 120.85 | 122.36 | 118.66 | 43756 |
| 1731108600 | 121.48 | 2.39 | 2.01 | 119.37 | 123.1411 | 119 | 58082 |
| 1731022200 | 119.09 | 2.46 | 2.11 | 118.39 | 119.4268 | 117 | 32559 |
| 1730935800 | 116.63 | 0.4 | 0.34 | 122.56 | 123.02 | 115 | 66634 |
| 1730849400 | 116.23 | 2.47 | 2.17 | 112.83 | 116.23 | 111.75 | 28628 |
| 1730763000 | 113.76 | -2.25 | -1.94 | 115.29 | 116.55 | 113.01 | 51025 |
| 1730500200 | 116.01 | 1.8 | 1.58 | 116.06 | 117.4101 | 115.5204 | 41954 |
| 1730413800 | 114.21 | -2.95 | -2.52 | 114.97 | 116.17 | 114.21 | 40859 |
| 1730327400 | 117.16 | -0.61 | -0.52 | 112.51 | 117.16 | 111.2396 | 77337 |
| 1730241000 | 117.77 | -1.14 | -0.96 | 118.31 | 119.6 | 117.6331 | 46649 |
| 1730154600 | 118.91 | 0.62 | 0.52 | 119.99 | 120.14 | 118.26 | 31999 |
| 1729895400 | 118.29 | -2.08 | -1.73 | 121.29 | 121.55 | 117.8 | 52180 |
| 1729809000 | 120.37 | -2.46 | -2.00 | 123.32 | 123.9134 | 120.37 | 29477 |
| 1729722600 | 122.83 | -1.81 | -1.45 | 123.11 | 123.63 | 121.08 | 16720 |
| 1729636200 | 124.64 | -0.7 | -0.56 | 123.03 | 124.81 | 122.51 | 29324 |
| 1729549800 | 125.34 | -4.37 | -3.37 | 129.01 | 129.19999 | 125.07 | 22267 |
| 1729290600 | 129.71 | 1.63 | 1.27 | 127.5 | 130.33 | 127.1 | 22897 |
| 1729204200 | 128.08 | -2.33 | -1.79 | 128.62 | 129.5173 | 128 | 16451 |
| 1729117800 | 130.41 | 0.86 | 0.66 | 128.84 | 131 | 127.9506 | 15643 |
| 1729031400 | 129.55 | -4.68 | -3.49 | 129.6 | 133.08 | 128.57 | 33615 |
| 1728945000 | 134.22999 | 2.01 | 1.52 | 132.46 | 134.62 | 131.36 | 29899 |
| 1728685800 | 132.22 | 2.73 | 2.11 | 129.97 | 132.365 | 129.97 | 28613 |
| 1728599400 | 129.49 | -1.4 | -1.07 | 131.43 | 131.799 | 128.68 | 16119 |
| 1728513000 | 130.88999 | 3.83 | 3.01 | 127.64 | 131.0321 | 126.65 | 47306 |
| 1728426600 | 127.06 | 1.9 | 1.52 | 126.08 | 127.44 | 125.9 | 15705 |
| 1728340200 | 125.16 | -1.73 | -1.36 | 126.93 | 127.5563 | 124.4 | 17536 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
