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 | -2.01 | -1.8671620994 | 107.65 | 120 | 104.6 | 28080 | 106.42346686 | SP |
| 4 | 1.62 | 1.55739280908 | 104.02 | 120 | 103.46 | 32381 | 106.36580941 | SP |
| 12 | 86.57 | 453.95909806 | 19.07 | 120 | 18.95 | 128231 | 28.94802885 | SP |
| 26 | 87.26 | 474.755168662 | 18.38 | 120 | 17.8601 | 224229 | 21.85430361 | SP |
| 52 | 90.14 | 581.548387097 | 15.5 | 120 | 15.37 | 215672 | 19.75890174 | SP |
| 156 | 88.15 | 504.002287021 | 17.49 | 120 | 12.3697 | 160177 | 17.1015881 | SP |
| 260 | 94.87 | 880.8727948 | 10.77 | 120 | 7.8445 | 124164 | 16.33476096 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730500200 | 105.64 | 0.97 | 0.93 | 105.7 | 106.52 | 105.59 | 28634 |
| 1730413800 | 104.67 | -2.55 | -2.38 | 106.36 | 106.36 | 104.6 | 31789 |
| 1730327400 | 107.22 | -0.41 | -0.38 | 107.31 | 107.75 | 107 | 29468 |
| 1730241000 | 107.63 | 0.39 | 0.36 | 107.08 | 107.8498 | 106.9243 | 25696 |
| 1730154600 | 107.24 | 0.28 | 0.26 | 107.65 | 107.84 | 107.2399 | 28897 |
| 1729895400 | 106.96 | 0.07 | 0.07 | 107.43 | 108.0611 | 106.9 | 26834 |
| 1729809000 | 106.89 | 0.39 | 0.37 | 106.91 | 107.01 | 106.3465 | 30061 |
| 1729722600 | 106.5 | -1.33 | -1.23 | 107.36 | 107.43 | 106.24 | 25065 |
| 1729636200 | 107.83 | -0.08 | -0.07 | 107.36 | 107.9601 | 107.311 | 30101 |
| 1729549800 | 107.91 | 0.36 | 0.33 | 107.47 | 107.9297 | 107.18 | 27362 |
| 1729290600 | 107.55 | 0.43 | 0.40 | 107.43 | 107.75 | 107.23 | 26916 |
| 1729204200 | 107.12 | 0.13 | 0.12 | 107.97 | 107.97 | 107.12 | 36955 |
| 1729117800 | 106.99 | 0.75 | 0.71 | 106.4 | 107.01 | 106.095 | 36771 |
| 1729031400 | 106.24 | -1.22 | -1.14 | 107.5 | 107.5599 | 106.01 | 25124 |
| 1728945000 | 107.46 | 0.94 | 0.88 | 107.04 | 107.61 | 107.0065 | 55266 |
| 1728685800 | 106.52 | 0.69 | 0.65 | 105.81 | 106.65 | 105.81 | 9614 |
| 1728599400 | 105.83 | 0.14 | 0.13 | 105.37 | 106.04 | 105.3473 | 34499 |
| 1728513000 | 105.69 | 0.76 | 0.72 | 105.16 | 105.75 | 104.875 | 57135 |
| 1728426600 | 104.93 | 1.31 | 1.26 | 104.17 | 105.04 | 104.16 | 43197 |
| 1728340200 | 103.62 | -0.71 | -0.68 | 104.02 | 104.325 | 103.46 | 65846 |
| 1728081000 | 104.33 | 1.34 | 1.30 | 103.93 | 104.33 | 103.241 | 32549 |
| 1727994600 | 102.99 | 0.15 | 0.15 | 102.78 | 103.3112 | 102.58 | 82401 |
| 1727908200 | 102.84 | 82.33 | 401.29 | 102.3 | 102.95 | 101.97 | 18246 |
| 1727821800 | 20.515 | -0.27 | -1.28 | 20.77 | 20.78 | 20.4298 | 247736 |
| 1727735400 | 20.78 | 0.05 | 0.24 | 20.62 | 20.78 | 20.56 | 230840 |
| 1727476200 | 20.73 | -0.09 | -0.43 | 20.83 | 20.85 | 20.66 | 115110 |
| 1727389800 | 20.82 | 0.06 | 0.29 | 20.98 | 20.98 | 20.7 | 188268 |
| 1727303400 | 20.76 | 0.01 | 0.05 | 20.75 | 20.8299 | 20.7399 | 153306 |
| 1727217000 | 20.75 | 0.14 | 0.68 | 20.65 | 20.75 | 20.52 | 135675 |
| 1727130600 | 20.61 | 0.05 | 0.24 | 20.59 | 20.64 | 20.555 | 150203 |
| 1726871400 | 20.56 | -0.02 | -0.10 | 20.56 | 20.59 | 20.45 | 129049 |
| 1726785000 | 20.58 | 0.4 | 1.98 | 20.55 | 20.6601 | 20.49 | 150308 |
| 1726698600 | 20.18 | -0.09 | -0.44 | 20.32 | 20.47 | 20.175 | 135332 |
| 1726612200 | 20.27 | -0.01 | -0.05 | 20.41 | 20.435 | 20.2 | 159430 |
| 1726525800 | 20.28 | 0.01 | 0.05 | 20.25 | 20.29 | 20.16 | 152781 |
| 1726266600 | 20.27 | 0.09 | 0.45 | 20.23 | 20.3099 | 20.202 | 112845 |
| 1726180200 | 20.18 | 0.19 | 0.95 | 19.99 | 20.22 | 19.97 | 134302 |
| 1726093800 | 19.99 | 0.38 | 1.94 | 19.65 | 20.01 | 19.325 | 274379 |
| 1726007400 | 19.61 | 0.11 | 0.56 | 19.57 | 19.62 | 19.37 | 169119 |
| 1725921000 | 19.5 | 0.29 | 1.51 | 19.37 | 19.53 | 19.3277 | 146038 |
| 1725661800 | 19.21 | -0.41 | -2.09 | 19.65 | 19.68 | 19.17 | 174452 |
| 1725575400 | 19.62 | 0.02 | 0.10 | 19.58 | 19.79 | 19.53 | 140510 |
| 1725489000 | 19.6 | -0.1 | -0.51 | 19.56 | 19.8 | 19.56 | 252006 |
| 1725402600 | 19.7 | -0.59 | -2.91 | 20.12 | 20.14 | 19.61 | 283636 |
| 1725057000 | 20.29 | 0.26 | 1.30 | 20.17 | 20.295 | 20.04 | 171317 |
| 1724970600 | 20.03 | -0.13 | -0.64 | 20.18 | 20.28 | 20 | 196436 |
| 1724884200 | 20.16 | -0.18 | -0.88 | 20.33 | 20.33 | 20.03 | 201950 |
| 1724797800 | 20.34 | 0.05 | 0.25 | 20.2 | 20.3601 | 20.16 | 257062 |
| 1724711400 | 20.29 | -0.12 | -0.59 | 20.4 | 20.475 | 20.22 | 301124 |
| 1724452200 | 20.41 | 0.31 | 1.54 | 20.27 | 20.43 | 20.2 | 217211 |
| 1724365800 | 20.1 | -0.26 | -1.28 | 20.42 | 20.46 | 20.07 | 211158 |
| 1724279400 | 20.36 | 0.11 | 0.54 | 20.3 | 20.385 | 20.22 | 182729 |
| 1724193000 | 20.25 | -0.07 | -0.34 | 20.27 | 20.37 | 20.205 | 162798 |
| 1724106600 | 20.32 | 0.27 | 1.35 | 20.05 | 20.325 | 20.04 | 261853 |
| 1723847400 | 20.05 | 0.06 | 0.30 | 19.92 | 20.09 | 19.92 | 187133 |
| 1723761000 | 19.99 | 0.41 | 2.09 | 19.8 | 20.0001 | 19.78 | 191809 |
| 1723674600 | 19.58 | 0.1 | 0.51 | 19.57 | 19.615 | 19.4 | 184266 |
| 1723588200 | 19.48 | 0.44 | 2.31 | 19.24 | 19.48 | 19.215 | 209637 |
| 1723501800 | 19.04 | 0.07 | 0.37 | 19.07 | 19.16 | 18.95 | 286033 |
| 1723242600 | 18.97 | 0.09 | 0.48 | 18.9 | 19.0491 | 18.8201 | 299793 |
| 1723156200 | 18.88 | 0.5 | 2.72 | 18.64 | 18.9125 | 18.48 | 330902 |
| 1723069800 | 18.38 | -0.17 | -0.92 | 18.87 | 18.93 | 18.355 | 453030 |
| 1722983400 | 18.55 | 0.24 | 1.31 | 18.47 | 18.8699 | 18.35 | 911458 |
| 1722897000 | 18.31 | -0.63 | -3.33 | 17.86 | 18.55 | 17.82 | 1037940 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
