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 | -2.25 | -2.21609376539 | 101.53 | 101.65 | 98.539 | 445055 | 99.8922883 | SP |
| 4 | -3.63 | -3.52735399864 | 102.91 | 103.66 | 98.539 | 249365 | 100.82950052 | SP |
| 12 | -1.22 | -1.21393034826 | 100.5 | 103.66 | 97.37 | 183937 | 100.67209375 | SP |
| 26 | -1.09 | -1.08598186709 | 100.37 | 103.66 | 87.36 | 168611 | 98.56596666 | SP |
| 52 | 18.56 | 22.9930624381 | 80.72 | 103.66 | 79.635 | 168332 | 94.34502008 | SP |
| 156 | 22.53 | 29.3550488599 | 76.75 | 103.66 | 58.45 | 160832 | 78.88723523 | SP |
| 260 | 44.46 | 81.1017876687 | 54.82 | 103.66 | 38.23 | 141909 | 72.75330961 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736897400 | 99.28 | -0.29 | -0.29 | 100.04 | 100.0558 | 98.78 | 118550 |
| 1736811000 | 99.57 | -0.28 | -0.28 | 98.79 | 99.5962 | 98.539 | 421613 |
| 1736551800 | 99.85 | -1.63 | -1.61 | 101.06 | 101.06 | 99.36 | 1079990 |
| 1736379000 | 101.48 | 0.03 | 0.03 | 101.53 | 101.65 | 100.795 | 160066 |
| 1736292600 | 101.45 | -1.2 | -1.17 | 103.3 | 103.37 | 101.2 | 92930 |
| 1736206200 | 102.65 | 0.89 | 0.87 | 102.62 | 103.605 | 102.52 | 181836 |
| 1735947000 | 101.76 | 1.11 | 1.10 | 101.15 | 101.91 | 101.09 | 168477 |
| 1735860600 | 100.65 | -0.12 | -0.12 | 101.37 | 101.695 | 99.9732 | 227638 |
| 1735687800 | 100.77 | -0.61 | -0.60 | 101.63 | 101.63 | 100.6309 | 219239 |
| 1735601400 | 101.38 | -1 | -0.98 | 101.23 | 101.94 | 100.855 | 564572 |
| 1735342200 | 102.38 | -1.07 | -1.03 | 102.91 | 102.91 | 101.595 | 200464 |
| 1735255800 | 103.45 | 0.15 | 0.15 | 103.03 | 103.66 | 102.91 | 79541 |
| 1735077840 | 103.3 | 0.97 | 0.95 | 102.48 | 103.33 | 102.48 | 76225 |
| 1734996600 | 102.33 | 0.95 | 0.94 | 101.61 | 102.42 | 101.17 | 205012 |
| 1734737400 | 101.38 | 1.11 | 1.11 | 99.75 | 102.03 | 99.4877 | 125765 |
| 1734651000 | 100.27 | 0.27 | 0.27 | 100.98 | 101.1927 | 100.23 | 166147 |
| 1734564600 | 100 | -2.85 | -2.77 | 102.91 | 103.229 | 99.93 | 151146 |
| 1734478200 | 102.85 | -0.58 | -0.56 | 102.48 | 102.9565 | 102.34 | 744483 |
| 1734391800 | 103.43 | 0.56 | 0.54 | 102.97 | 103.6099 | 102.9486 | 128526 |
| 1734132600 | 102.87 | 0.18 | 0.18 | 103.24 | 103.535 | 102.5548 | 92212 |
| 1734046200 | 102.69 | -0.49 | -0.47 | 102.94 | 103.1899 | 102.6665 | 61763 |
| 1733959800 | 103.18 | 1.17 | 1.15 | 102.62 | 103.339 | 102.5 | 97567 |
| 1733873400 | 102.01 | -0.39 | -0.38 | 102.64 | 102.898 | 101.88 | 85467 |
| 1733787000 | 102.4 | -0.19 | -0.19 | 102.31 | 102.91 | 102.2401 | 103732 |
| 1733527800 | 102.59 | 0.26 | 0.25 | 102.44 | 102.89 | 102.4 | 80954 |
| 1733441400 | 102.33 | 0.23 | 0.23 | 102.3 | 102.6599 | 102.15 | 91258 |
| 1733355000 | 102.1 | 0.77 | 0.76 | 101.71 | 102.19 | 101.619 | 67608 |
| 1733268600 | 101.33 | 0.35 | 0.35 | 100.93 | 101.36 | 100.875 | 110634 |
| 1733182200 | 100.98 | 0.48 | 0.48 | 100.59 | 101.0846 | 100.45 | 130411 |
| 1732917840 | 100.5 | 0.87 | 0.87 | 99.73 | 100.555 | 99.6657 | 45935 |
| 1732750200 | 99.63 | -0.36 | -0.36 | 99.72 | 99.82 | 99.2764 | 102750 |
| 1732663800 | 99.99 | 0.69 | 0.69 | 99.67 | 100.0399 | 99.5688 | 107767 |
| 1732577400 | 99.3 | 0.22 | 0.22 | 99.62 | 99.84 | 98.91 | 118561 |
| 1732318200 | 99.08 | -0.06 | -0.06 | 98.9 | 99.34 | 98.71 | 178918 |
| 1732231800 | 99.14 | -0.14 | -0.14 | 99.78 | 99.9117 | 98.0801 | 226851 |
| 1732145400 | 99.28 | -0.35 | -0.35 | 99.47 | 99.56 | 98.36 | 213455 |
| 1732059000 | 99.63 | 0.64 | 0.65 | 98.36 | 99.7067 | 98.36 | 311954 |
| 1731972600 | 98.99 | 0.34 | 0.34 | 98.63 | 99.14 | 98.4096 | 130668 |
| 1731713400 | 98.65 | -1.67 | -1.66 | 99.56 | 99.63 | 98.3284 | 119087 |
| 1731627000 | 100.32 | -0.07 | -0.07 | 100.66 | 100.83 | 100.16 | 145429 |
| 1731540600 | 100.39 | -0.12 | -0.12 | 100.34 | 100.8 | 99.87 | 194391 |
| 1731454200 | 100.51 | -0.02 | -0.02 | 100.46 | 100.659 | 99.905 | 288655 |
| 1731367800 | 100.53 | -0.57 | -0.56 | 101.24 | 101.24 | 100.21 | 129063 |
| 1731108600 | 101.1 | -0.5 | -0.49 | 101.27 | 101.3773 | 100.95 | 234978 |
| 1731022200 | 101.6 | 1.29 | 1.29 | 100.93 | 101.72 | 100.93 | 331461 |
| 1730935800 | 100.31 | 1.55 | 1.57 | 99.68 | 100.44 | 99.4127 | 95661 |
| 1730849400 | 98.76 | 1.02 | 1.04 | 98 | 98.9452 | 98 | 79030 |
| 1730763000 | 97.74 | -0.38 | -0.39 | 98.21 | 98.3935 | 97.62 | 264780 |
| 1730500200 | 98.12 | 0.66 | 0.68 | 98.14 | 98.785 | 98 | 112936 |
| 1730413800 | 97.46 | -2.23 | -2.24 | 98.83 | 98.83 | 97.37 | 104097 |
| 1730327400 | 99.69 | -0.67 | -0.67 | 100.17 | 100.421 | 99.69 | 85002 |
| 1730241000 | 100.36 | 0.26 | 0.26 | 100.06 | 100.595 | 99.74 | 70603 |
| 1730154600 | 100.1 | 0.29 | 0.29 | 100.37 | 100.45 | 100.04 | 117253 |
| 1729895400 | 99.81 | 0.11 | 0.11 | 100.01 | 100.64 | 99.64 | 121159 |
| 1729809000 | 99.7 | 0.04 | 0.04 | 99.9 | 99.9 | 99.1501 | 167558 |
| 1729722600 | 99.66 | -1.33 | -1.32 | 100.5 | 100.54 | 99.0188 | 168639 |
| 1729636200 | 100.99 | 0.25 | 0.25 | 100.3 | 101.24 | 100.2001 | 108850 |
| 1729549800 | 100.74 | 0.06 | 0.06 | 100.38 | 100.77 | 100.085 | 65873 |
| 1729290600 | 100.68 | 0.53 | 0.53 | 100.68 | 100.77 | 100.41 | 178462 |
| 1729204200 | 100.15 | 0.22 | 0.22 | 100.87 | 100.94 | 100.12 | 88859 |
| 1729117800 | 99.93 | 0.37 | 0.37 | 99.66 | 99.98 | 99.1536 | 102633 |
| 1729031400 | 99.56 | -1.3 | -1.29 | 100.78 | 100.81 | 99.32 | 107935 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
