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 | 7.68 | 7.13025717204 | 107.71 | 121.99 | 102.455 | 2194 | 110.04039009 | SP |
| 4 | 2.21 | 1.95264180951 | 113.18 | 121.99 | 102.455 | 1745 | 109.88479513 | SP |
| 12 | 37.71 | 48.5453141092 | 77.68 | 122.85 | 75.57 | 2128 | 106.38857948 | SP |
| 26 | 41.22 | 55.5750303357 | 74.17 | 122.85 | 56.6 | 1706 | 89.20744509 | SP |
| 52 | 64.35 | 126.077586207 | 51.04 | 122.85 | 45.76 | 3709 | 75.35208861 | SP |
| 156 | 90.5 | 363.599839293 | 24.89 | 122.85 | 19.7732 | 2490 | 61.97593861 | SP |
| 260 | 90.5 | 363.599839293 | 24.89 | 122.85 | 19.7732 | 2490 | 61.97593861 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737156600 | 118.7136 | 4.22 | 3.69 | 117.09 | 121.99 | 115.9029 | 2332 |
| 1737070200 | 114.49 | 0.82 | 0.72 | 113.32 | 118.18 | 109.9 | 2076 |
| 1736983800 | 113.6711 | 3.79 | 3.45 | 112.5 | 113.6711 | 112.5 | 1376 |
| 1736897400 | 109.8834 | 4.14 | 3.92 | 108.91 | 109.8834 | 108.91 | 724 |
| 1736811000 | 105.74 | -3.09 | -2.83 | 103.72 | 106.1 | 102.455 | 1900 |
| 1736551800 | 108.8251 | 2.07 | 1.94 | 109.01 | 112 | 108.8251 | 3066 |
| 1736379000 | 106.7562 | -3.05 | -2.78 | 107.7207 | 108.0808 | 106.7562 | 945 |
| 1736292600 | 109.8099 | -6.29 | -5.42 | 114.2276 | 114.2276 | 109.78 | 5144 |
| 1736206200 | 116.1044 | 4.27 | 3.81 | 112.83 | 116.48 | 112.83 | 2357 |
| 1735947000 | 111.8382 | 1.22 | 1.11 | 112.77 | 112.77 | 111.8382 | 1491 |
| 1735860600 | 110.6144 | 4.4 | 4.14 | 109.4 | 110.89 | 109.4 | 601 |
| 1735687800 | 106.2137 | -1.27 | -1.18 | 108.89 | 109.07 | 106.2137 | 918 |
| 1735601400 | 107.486 | 0.25 | 0.23 | 105.95 | 107.5094 | 104.05 | 2562 |
| 1735342200 | 107.2367 | -1.42 | -1.30 | 110.98 | 110.98 | 107.2367 | 233 |
| 1735255800 | 108.6534 | -3.47 | -3.10 | 108.76 | 109.48 | 108.6534 | 276 |
| 1735077840 | 112.1239 | 6.26 | 5.92 | 109.04 | 112.1239 | 109.04 | 511 |
| 1734996600 | 105.8606 | -4.13 | -3.75 | 108.33 | 108.33 | 105.81 | 1331 |
| 1734737400 | 109.99 | 0.11 | 0.10 | 108.4 | 109.99 | 108.4 | 1238 |
| 1734651000 | 109.883 | -5.18 | -4.50 | 114.8849 | 114.8849 | 109.12 | 2789 |
| 1734564600 | 115.0626 | -6.62 | -5.44 | 119.38 | 119.38 | 115.0626 | 2168 |
| 1734478200 | 121.6866 | 0.94 | 0.78 | 122.85 | 122.85 | 120.74 | 2248 |
| 1734391800 | 120.7417 | 5.08 | 4.39 | 118.54 | 122.52 | 118.54 | 3819 |
| 1734132600 | 115.6598 | 1.85 | 1.62 | 114.1675 | 115.6598 | 113.76 | 1325 |
| 1734046200 | 113.8119 | -1.55 | -1.35 | 114.6 | 116.2 | 113.8119 | 585 |
| 1733959800 | 115.3651 | 5.53 | 5.03 | 114.15 | 115.4655 | 114.15 | 1359 |
| 1733873400 | 109.8361 | 0.05 | 0.05 | 110.59 | 110.59 | 108.18 | 735 |
| 1733787000 | 109.7866 | -5.62 | -4.87 | 115.42 | 115.42 | 109.7866 | 1366 |
| 1733527800 | 115.4108 | 2.58 | 2.29 | 113.48 | 115.83 | 112.9337 | 2350 |
| 1733441400 | 112.8307 | -0.11 | -0.09 | 113.15 | 118.19 | 112.6095 | 6087 |
| 1733355000 | 112.9379 | 3.9 | 3.58 | 109.46 | 112.95 | 108.74 | 579 |
| 1733268600 | 109.0356 | 0.18 | 0.17 | 109.07 | 109.107 | 108.33 | 720 |
| 1733182200 | 108.8524 | -1.95 | -1.76 | 110 | 110.34 | 108.8524 | 1885 |
| 1732917840 | 110.7999 | 0.89 | 0.81 | 110.74 | 113.3399 | 110.74 | 1784 |
| 1732750200 | 109.9092 | 5.98 | 5.76 | 107.05 | 109.9092 | 107.05 | 1470 |
| 1732663800 | 103.9281 | -3.81 | -3.54 | 105.44 | 106.08 | 103.9281 | 4741 |
| 1732577400 | 107.738 | -5.52 | -4.88 | 111.21 | 111.21 | 107.73 | 2563 |
| 1732318200 | 113.2597 | 1.44 | 1.29 | 112.48 | 113.35 | 111 | 5349 |
| 1732231800 | 111.8193 | 4.03 | 3.74 | 111.73 | 112.33 | 110.25 | 1917 |
| 1732145400 | 107.79 | 2.44 | 2.32 | 107.35 | 108.23 | 106.53 | 7388 |
| 1732059000 | 105.347 | 1.29 | 1.24 | 104.03 | 106.9186 | 104.03 | 3664 |
| 1731972600 | 104.0555 | 0.02 | 0.02 | 107.16 | 107.16 | 103.3 | 2241 |
| 1731713400 | 104.0365 | 4.12 | 4.12 | 101.57 | 104.0365 | 100.35 | 534 |
| 1731627000 | 99.918 | -2.41 | -2.35 | 103 | 103 | 99.918 | 1655 |
| 1731540600 | 102.3272 | 0.1 | 0.10 | 102.75 | 106.21 | 102.3272 | 2963 |
| 1731454200 | 102.2252 | 3.11 | 3.13 | 99.05 | 102.2252 | 97.42 | 1895 |
| 1731367800 | 99.1181 | 11.8 | 13.52 | 88.33 | 99.1181 | 88.33 | 6032 |
| 1731108600 | 87.317 | 0.06 | 0.07 | 89.88 | 89.88 | 86.59 | 5102 |
| 1731022200 | 87.2579 | 0.31 | 0.35 | 86.05 | 87.2579 | 86.0499 | 3214 |
| 1730935800 | 86.9521 | 7.84 | 9.90 | 84.79 | 86.9521 | 84.79 | 1419 |
| 1730849400 | 79.1161 | 2.4 | 3.13 | 78.86 | 79.1161 | 78.86 | 401 |
| 1730763000 | 76.7143 | -2.1 | -2.67 | 78.34 | 78.34 | 76.7143 | 371 |
| 1730500200 | 78.8173 | -1.09 | -1.37 | 79.85 | 79.85 | 78.8173 | 598 |
| 1730413800 | 79.9083 | -1.94 | -2.37 | 82.25 | 82.25 | 79.9083 | 809 |
| 1730327400 | 81.8509 | -1.07 | -1.29 | 81.98 | 81.98 | 81.81 | 194 |
| 1730241000 | 82.9227 | 3.68 | 4.64 | 81 | 82.9227 | 81 | 995 |
| 1730154600 | 79.2473 | 3.12 | 4.10 | 78.32 | 79.2473 | 78.32 | 370 |
| 1729895400 | 76.1241 | -1.62 | -2.08 | 77.68 | 77.68 | 75.57 | 127 |
| 1729809000 | 77.7434 | 2.17 | 2.87 | 77 | 77.7434 | 77 | 201 |
| 1729722600 | 75.5764 | -1.31 | -1.71 | 74.98 | 75.5764 | 74.7601 | 807 |
| 1729636200 | 76.8888 | -0.42 | -0.54 | 76.35 | 76.93 | 76.35 | 503 |
| 1729549800 | 77.3099 | -0.85 | -1.09 | 77.56 | 77.56 | 76.65 | 923 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
