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 | 3.95 | 3.87444825895 | 101.95 | 107.66 | 100.61 | 326412 | 104.59263505 | CS |
| 4 | 9.67 | 10.0488413177 | 96.23 | 107.66 | 93.615 | 462452 | 101.03061925 | CS |
| 12 | 10.74 | 11.2862547289 | 95.16 | 107.66 | 93.2664 | 419177 | 98.53303155 | CS |
| 26 | 24.16 | 29.5571323709 | 81.74 | 107.66 | 80.02 | 409338 | 92.4628234 | CS |
| 52 | 33.78 | 46.8386023295 | 72.12 | 107.66 | 65.455 | 462138 | 82.85833112 | CS |
| 156 | 38.35 | 56.7727609178 | 67.55 | 107.66 | 50.46 | 367455 | 73.26297124 | CS |
| 260 | 78.34 | 284.252539913 | 27.56 | 107.66 | 25.18 | 382071 | 61.85590748 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318500 | 105.33 | 0.3 | 0.29 | 105.71 | 106.87 | 104.52 | 277355 |
| 1732232100 | 105.03 | 0.95 | 0.91 | 104.55 | 105.44 | 103.25 | 399341 |
| 1732145700 | 104.08 | -0.63 | -0.60 | 104.05 | 104.49 | 102.97 | 345173 |
| 1732059300 | 104.71 | 0.77 | 0.74 | 103.32 | 104.75 | 102.5801 | 254557 |
| 1731972900 | 103.94 | 2.11 | 2.07 | 101.95 | 104.5 | 101.95 | 355632 |
| 1731713700 | 101.83 | 0.63 | 0.62 | 101.61 | 102.1 | 100.595 | 440418 |
| 1731627300 | 101.2 | -0.48 | -0.47 | 101.64 | 102.21 | 100.76 | 358800 |
| 1731540900 | 101.68 | -2.56 | -2.46 | 104.5 | 104.73 | 101.5559 | 331348 |
| 1731454500 | 104.24 | 0.14 | 0.13 | 104.36 | 105.455 | 103.48 | 548555 |
| 1731368100 | 104.1 | 1.36 | 1.32 | 102.94 | 105.15 | 102.23 | 511409 |
| 1731108900 | 102.74 | 0.77 | 0.76 | 102.49 | 103.4631 | 100.9501 | 629786 |
| 1731022500 | 101.97 | -0.51 | -0.50 | 102.49 | 102.8809 | 101.36 | 438341 |
| 1730936100 | 102.48 | 3.69 | 3.74 | 99.5 | 102.53 | 99.31 | 688304 |
| 1730849700 | 98.79 | -0.29 | -0.29 | 97.68 | 98.93 | 97.05 | 756411 |
| 1730763300 | 99.08 | 0.28 | 0.28 | 98.73 | 99.68 | 97.76 | 427977 |
| 1730500500 | 98.8 | 0.14 | 0.14 | 98.65 | 99.62 | 97.32 | 392724 |
| 1730414100 | 98.66 | 3.76 | 3.96 | 95.13 | 100.41 | 93.615 | 915712 |
| 1730327700 | 94.9 | -1 | -1.04 | 95.9 | 95.9 | 94.63 | 435759 |
| 1730241300 | 95.9 | 0.59 | 0.62 | 94.67 | 96.445 | 94.65 | 393029 |
| 1730154900 | 95.31 | -0.69 | -0.72 | 96.23 | 96.71 | 94.935 | 348416 |
| 1729895700 | 96 | 0.13 | 0.14 | 96.1 | 96.86 | 95.27 | 279168 |
| 1729809300 | 95.87 | 0.52 | 0.55 | 95.45 | 96.225 | 95.31 | 228524 |
| 1729722900 | 95.35 | -0.24 | -0.25 | 95.1 | 95.64 | 94.32 | 240318 |
| 1729636500 | 95.59 | 0.09 | 0.09 | 95.43 | 95.795 | 94.415 | 194670 |
| 1729550100 | 95.5 | -0.98 | -1.02 | 96.71 | 96.95 | 94.57 | 262364 |
| 1729290900 | 96.48 | 1.21 | 1.27 | 95.69 | 96.53 | 95.19 | 197655 |
| 1729204500 | 95.27 | 0.02 | 0.02 | 95.6 | 96 | 94.855 | 245888 |
| 1729118100 | 95.25 | -0.42 | -0.44 | 95 | 96.02 | 94.62 | 745589 |
| 1729031700 | 95.67 | 0.15 | 0.16 | 95.92 | 97.48 | 95.5 | 524439 |
| 1728945300 | 95.52 | 1.17 | 1.24 | 94.42 | 95.78 | 94.42 | 247670 |
| 1728686100 | 94.35 | 0.59 | 0.63 | 94.21 | 95.18 | 93.89 | 239975 |
| 1728599700 | 93.76 | -1.85 | -1.93 | 94.7 | 95.29 | 93.71 | 579759 |
| 1728513300 | 95.61 | -0.07 | -0.07 | 95.53 | 96.2 | 95.08 | 167163 |
| 1728426900 | 95.68 | 0.99 | 1.05 | 95.11 | 96 | 94.785 | 312043 |
| 1728340500 | 94.69 | -0.94 | -0.98 | 95.18 | 95.66 | 94.35 | 307553 |
| 1728081300 | 95.63 | -0.27 | -0.28 | 96.41 | 96.61 | 95.44 | 200895 |
| 1727994900 | 95.9 | -0.72 | -0.75 | 96.26 | 96.6 | 95.7 | 281234 |
| 1727908500 | 96.62 | -0.99 | -1.01 | 97.09 | 97.825 | 96.32 | 332768 |
| 1727822100 | 97.61 | -1.22 | -1.23 | 98.41 | 98.71 | 97.425 | 317353 |
| 1727735700 | 98.83 | 1.15 | 1.18 | 97.55 | 99.353 | 97.49 | 541120 |
| 1727476500 | 97.68 | 0.13 | 0.13 | 98.13 | 98.94 | 97.46 | 210557 |
| 1727390100 | 97.55 | -0.63 | -0.64 | 98.2 | 99.42 | 97.3 | 344722 |
| 1727303700 | 98.18 | -1.42 | -1.43 | 99.92 | 100.88 | 97.92 | 330895 |
| 1727217300 | 99.6 | -0.4 | -0.40 | 99.85 | 100.025 | 99.135 | 271249 |
| 1727130900 | 100 | 0.44 | 0.44 | 99.93 | 101.6 | 99.32 | 381181 |
| 1726871700 | 99.56 | -0.67 | -0.67 | 100.2 | 100.2975 | 98.9 | 938253 |
| 1726785300 | 100.23 | 1.52 | 1.54 | 99.22 | 101.255 | 99.005 | 555851 |
| 1726698900 | 98.71 | 0.2 | 0.20 | 98.01 | 100.29 | 97.27 | 429543 |
| 1726612500 | 98.51 | -1.13 | -1.13 | 99.65 | 100.49 | 98.385 | 629312 |
| 1726526100 | 99.64 | 3.48 | 3.62 | 97.75 | 100.1 | 97.75 | 765652 |
| 1726266900 | 96.16 | 0.18 | 0.19 | 96.34 | 97.1575 | 95.9 | 475712 |
| 1726180500 | 95.98 | -1.17 | -1.20 | 97.3 | 97.565 | 95.92 | 486401 |
| 1726094100 | 97.15 | 0.39 | 0.40 | 96.3 | 97.4 | 95.295 | 283652 |
| 1726007700 | 96.76 | -0.7 | -0.72 | 97.43 | 98.03 | 95.45 | 530947 |
| 1725921300 | 97.46 | 0.88 | 0.91 | 96.85 | 98.04 | 96.575 | 477516 |
| 1725662100 | 96.58 | -0.83 | -0.85 | 97.35 | 98.0236 | 95.79 | 595337 |
| 1725575700 | 97.41 | 1.15 | 1.19 | 96.26 | 97.44 | 95.27 | 404743 |
| 1725489300 | 96.26 | 0.69 | 0.72 | 95.58 | 96.6703 | 93.2664 | 321654 |
| 1725402900 | 95.57 | -1.11 | -1.15 | 95.16 | 96.7 | 95.16 | 603098 |
| 1725057300 | 96.68 | 0.68 | 0.71 | 96 | 96.985 | 95.61 | 472851 |
| 1724970900 | 96 | 0.19 | 0.20 | 96 | 96.85 | 95.2 | 303178 |
| 1724884500 | 95.81 | 1.98 | 2.11 | 94.27 | 96.23 | 94.12 | 470306 |
| 1724798100 | 93.83 | 0.76 | 0.82 | 93.15 | 94.37 | 93.14 | 362918 |
| 1724711700 | 93.07 | -0.22 | -0.24 | 93.83 | 93.94 | 92.63 | 182331 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
