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 | -3.275 | -3.11533888228 | 105.125 | 107.16 | 100.01 | 19492 | 103.30629062 | CS |
| 4 | -0.79 | -0.769680436477 | 102.64 | 107.16 | 100.01 | 15213 | 103.25425481 | CS |
| 12 | -4.35 | -4.09604519774 | 106.2 | 108.45 | 91.95 | 16364 | 101.01567394 | CS |
| 26 | 13.28 | 14.9937902224 | 88.57 | 110.485 | 85.81 | 17132 | 98.80140563 | CS |
| 52 | 18.42 | 22.0783890687 | 83.43 | 110.485 | 74.9 | 19458 | 91.0295465 | CS |
| 156 | 31.83 | 45.4584404456 | 70.02 | 110.485 | 65 | 18682 | 84.61969638 | CS |
| 260 | 42.87 | 72.6856561546 | 58.98 | 110.485 | 43.6346 | 15718 | 79.26996344 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 101.85 | 0.51 | 0.50 | 101.2 | 102.3 | 101.2 | 15311 |
| 1741304100 | 101.34 | -0.7 | -0.69 | 101.31 | 101.61 | 100.01 | 15279 |
| 1741217700 | 102.04 | -1.38 | -1.33 | 103.5 | 104.51 | 101.38 | 24276 |
| 1741131300 | 103.42 | -3.34 | -3.13 | 106.16 | 106.16 | 103.35 | 20639 |
| 1741044900 | 106.76 | 2.02 | 1.93 | 104.75 | 107.16 | 104.75 | 23378 |
| 1740785700 | 104.74 | 1.21 | 1.17 | 103.84 | 104.98 | 103.6 | 21012 |
| 1740699300 | 103.53 | -0.93 | -0.89 | 103.9 | 104.44 | 103.421 | 18503 |
| 1740612900 | 104.46 | -0.1 | -0.10 | 104.38 | 105.16 | 103.34 | 14100 |
| 1740526500 | 104.56 | 2.39 | 2.34 | 102.58 | 104.99 | 102.58 | 21367 |
| 1740440100 | 102.17 | -0.35 | -0.34 | 102.88 | 103.85 | 102 | 15456 |
| 1740180900 | 102.52 | -0.26 | -0.25 | 103.68 | 103.68 | 102.52 | 21693 |
| 1740094500 | 102.78 | -0.37 | -0.36 | 102.78 | 103.5188 | 101.4 | 16360 |
| 1740008100 | 103.15 | 0.31 | 0.30 | 101.74 | 103.16 | 101.66 | 10828 |
| 1739921700 | 102.84 | 1.35 | 1.33 | 101.09 | 102.95 | 101.09 | 10026 |
| 1739576100 | 101.49 | -1.21 | -1.18 | 103.21 | 103.42 | 101.385 | 8312 |
| 1739489700 | 102.7 | 1.58 | 1.56 | 101.64 | 102.7 | 100.99 | 8368 |
| 1739403300 | 101.12 | -2.86 | -2.75 | 102.47 | 103.05 | 101.12 | 9882 |
| 1739316900 | 103.98 | 1.63 | 1.59 | 101.63 | 103.98 | 101.33 | 9056 |
| 1739230500 | 102.35 | 0.32 | 0.31 | 102.64 | 102.93 | 102.27 | 9000 |
| 1738971300 | 102.03 | -2.41 | -2.31 | 103.79 | 103.79 | 100.41 | 11648 |
| 1738884900 | 104.44 | 1.07 | 1.04 | 104.14 | 104.44 | 102.6027 | 9268 |
| 1738798500 | 103.37 | 1.89 | 1.86 | 101.71 | 103.37 | 101.56 | 13012 |
| 1738712100 | 101.48 | 1.24 | 1.24 | 99.78 | 102.14 | 99.78 | 10029 |
| 1738625700 | 100.24 | -0.94 | -0.93 | 98.37 | 100.695 | 98.37 | 18887 |
| 1738366500 | 101.18 | -0.62 | -0.61 | 100.85 | 102.08 | 100.45 | 28377 |
| 1738280100 | 101.8 | -0.21 | -0.21 | 103.13 | 103.5 | 101.2 | 8499 |
| 1738193700 | 102.01 | 0.21 | 0.21 | 101.74 | 102.855 | 101.565 | 13851 |
| 1738107300 | 101.8 | -1.24 | -1.20 | 102.57 | 102.57 | 101.8 | 12249 |
| 1738020900 | 103.04 | 1.35 | 1.33 | 101.3 | 104.3 | 101.3 | 18097 |
| 1737761700 | 101.69 | 2.32 | 2.33 | 100.66 | 102.5 | 100.57 | 15495 |
| 1737675300 | 99.37 | 0 | 0.00 | 99.37 | 99.37 | 99.37 | 0 |
| 1737588900 | 99.37 | -0.71 | -0.71 | 99.01 | 100.28 | 98.39 | 18481 |
| 1737502500 | 100.08 | 1.14 | 1.15 | 99.94 | 100.08 | 99.345 | 17375 |
| 1737156900 | 98.94 | 1.4 | 1.44 | 98.38 | 98.95 | 96.86 | 16210 |
| 1737070500 | 97.54 | -1.79 | -1.80 | 98.47 | 98.9 | 96.5 | 16290 |
| 1736984100 | 99.33 | 0.95 | 0.97 | 101.2 | 101.5 | 98.15 | 16140 |
| 1736897700 | 98.38 | 2.47 | 2.58 | 96.35 | 98.38 | 94.31 | 20725 |
| 1736811300 | 95.91 | 2.19 | 2.34 | 92.49 | 96.03 | 91.95 | 17688 |
| 1736552100 | 93.72 | -2.94 | -3.04 | 95.79 | 96.92 | 92.5 | 34747 |
| 1736379300 | 96.66 | -0.1 | -0.10 | 95.74 | 97.6 | 95.5 | 14834 |
| 1736292900 | 96.755 | -0.1 | -0.10 | 96.59 | 97.15 | 95.72 | 18208 |
| 1736206500 | 96.85 | -0.95 | -0.97 | 98.31 | 99.595 | 96.74 | 24968 |
| 1735947300 | 97.8 | 0.25 | 0.26 | 97.51 | 98.45 | 96.95 | 12809 |
| 1735860900 | 97.55 | -1.54 | -1.55 | 99.64 | 100.9976 | 97.02 | 11713 |
| 1735688100 | 99.09 | -0.05 | -0.05 | 99.96 | 100.5 | 98.86 | 13826 |
| 1735601700 | 99.14 | 0.47 | 0.48 | 98.45 | 100.18 | 97.38 | 14682 |
| 1735342500 | 98.67 | -1.64 | -1.63 | 99.41 | 99.41 | 97.37 | 13241 |
| 1735256100 | 100.31 | -0.04 | -0.04 | 99.09 | 100.75 | 98.95 | 7812 |
| 1735077840 | 100.35 | 0.73 | 0.73 | 99.41 | 100.75 | 98.975 | 5331 |
| 1734996900 | 99.62 | -1.93 | -1.90 | 100.18 | 101.26 | 99.26 | 17022 |
| 1734737700 | 101.55 | 1.12 | 1.12 | 98.69 | 101.55 | 98.69 | 64612 |
| 1734651300 | 100.43 | -0.78 | -0.77 | 102.69 | 102.74 | 99.78 | 20784 |
| 1734564900 | 101.21 | -5.24 | -4.92 | 107.43 | 107.43 | 100.18 | 23779 |
| 1734478500 | 106.45 | -1.34 | -1.24 | 107.75 | 107.75 | 106 | 18603 |
| 1734392100 | 107.79 | 1 | 0.94 | 106.46 | 108.45 | 106.2 | 12064 |
| 1734132900 | 106.79 | -0.41 | -0.38 | 106.99 | 107.61 | 106.265 | 10932 |
| 1734046500 | 107.2 | -1.59 | -1.46 | 108.35 | 109 | 106.76 | 14382 |
| 1733960100 | 108.79 | 1.06 | 0.98 | 108.57 | 109.795 | 108 | 19916 |
| 1733873700 | 107.73 | 2.61 | 2.48 | 105.62 | 107.74 | 104.25 | 15797 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
