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 | 0.78 | 0.86782376502 | 89.88 | 94.27 | 87.76 | 20047984 | 90.62850263 | CS |
| 4 | -12.34 | -11.9805825243 | 103 | 110.67 | 87.76 | 23730540 | 96.79824697 | CS |
| 12 | -12.14 | -11.8093385214 | 102.8 | 112.03 | 83.54 | 23946402 | 97.21750176 | CS |
| 26 | 3.08 | 3.51678465403 | 87.58 | 114.8 | 83.54 | 23270904 | 98.58399962 | CS |
| 52 | 3.92 | 4.51925293982 | 86.74 | 157.485 | 79.155 | 22827341 | 107.52572742 | CS |
| 156 | 9.39 | 11.5540789959 | 81.27 | 157.485 | 48.44 | 18889322 | 82.81921199 | CS |
| 260 | 33.64 | 58.9968432129 | 57.02 | 157.485 | 31.13 | 19693440 | 75.69287078 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738712100 | 90.66 | 0.74 | 0.82 | 89 | 91.45 | 88.8001 | 14043227 |
| 1738625700 | 89.92 | -1.32 | -1.45 | 88.7 | 91.4 | 88.0193 | 18550344 |
| 1738366500 | 91.24 | -1.26 | -1.36 | 91.65 | 94.27 | 91.14 | 20389920 |
| 1738280100 | 92.5 | 3.49 | 3.92 | 90.64 | 93.16 | 90.3 | 21981923 |
| 1738193700 | 89.01 | 0.76 | 0.86 | 89.88 | 90.45 | 87.76 | 25274504 |
| 1738107300 | 88.25 | -2.86 | -3.14 | 92.605 | 92.64 | 88.04 | 34327722 |
| 1738020900 | 91.11 | -12.08 | -11.71 | 94.86 | 96.1 | 88.36 | 49755402 |
| 1737761700 | 103.19 | -6.04 | -5.53 | 105.58 | 105.64 | 102.72 | 19598606 |
| 1737675300 | 109.23 | 0 | 0.00 | 109.23 | 109.23 | 109.23 | 0 |
| 1737588900 | 109.23 | -0.15 | -0.14 | 109.165 | 110.67 | 107.76 | 18304891 |
| 1737502500 | 109.38 | 3.63 | 3.43 | 105.35 | 110.24 | 105.26 | 23228059 |
| 1737156900 | 105.75 | 3.15 | 3.07 | 104.63 | 105.88 | 102.5 | 18845845 |
| 1737070500 | 102.6 | -0.59 | -0.57 | 104.32 | 104.8 | 101.87 | 16247619 |
| 1736984100 | 103.19 | 5.83 | 5.99 | 99.415 | 103.9299 | 99.35 | 27543613 |
| 1736897700 | 97.36 | 2.3 | 2.42 | 97.05 | 97.41 | 95.38 | 18602546 |
| 1736811300 | 95.06 | -4.28 | -4.31 | 95.81 | 96 | 92.88 | 22663358 |
| 1736552100 | 99.34 | -0.07 | -0.07 | 98.33 | 100.78 | 96.87 | 20493761 |
| 1736379300 | 99.41 | -2.5 | -2.45 | 103 | 103.46 | 98.3 | 33567835 |
| 1736292900 | 101.91 | 2.65 | 2.67 | 103.41 | 106.7399 | 101.16 | 53501429 |
| 1736206500 | 99.26 | 9.39 | 10.45 | 95.565 | 101.52 | 95.48 | 42566762 |
| 1735947300 | 89.87 | 2.54 | 2.91 | 88 | 90.195 | 87.51 | 17469122 |
| 1735860900 | 87.33 | 3.17 | 3.77 | 84.98 | 87.65 | 84.74 | 18791743 |
| 1735688100 | 84.16 | -1.15 | -1.35 | 85.63 | 86.4 | 84.09 | 18660467 |
| 1735601700 | 85.31 | -3.32 | -3.75 | 87.05 | 87.05 | 84.58 | 22023755 |
| 1735342500 | 88.63 | -1.19 | -1.32 | 89 | 89.49 | 87.58 | 19410773 |
| 1735256100 | 89.82 | 0.54 | 0.60 | 88.51 | 90.63 | 88.2001 | 14477127 |
| 1735077840 | 89.28 | -0.44 | -0.49 | 89.59 | 89.7 | 88.23 | 13021259 |
| 1734996900 | 89.72 | -0.4 | -0.44 | 90.05 | 91.1 | 88.4 | 26039595 |
| 1734737700 | 90.12 | 3.03 | 3.48 | 85.15 | 90.25 | 83.54 | 49405928 |
| 1734651300 | 87.09 | -16.81 | -16.18 | 90.13 | 91 | 84.61 | 91322617 |
| 1734564900 | 103.9 | -4.7 | -4.33 | 110.25 | 112.03 | 102.73 | 61881864 |
| 1734478500 | 108.6 | 0.34 | 0.31 | 109.94 | 110.49 | 107.68 | 35843577 |
| 1734392100 | 108.26 | 5.76 | 5.62 | 105.61 | 111.13 | 104.55 | 42696857 |
| 1734132900 | 102.5 | 4.26 | 4.34 | 100.765 | 103.2 | 99.6651 | 23895646 |
| 1734046500 | 98.24 | -3.82 | -3.74 | 101.44 | 101.98 | 97.76 | 19223848 |
| 1733960100 | 102.055 | 3.96 | 4.03 | 99.5 | 102.66 | 98.3 | 15230043 |
| 1733873700 | 98.1 | -4.72 | -4.59 | 104.91 | 105 | 97.2701 | 23543401 |
| 1733787300 | 102.82 | 1.65 | 1.63 | 100.92 | 104.5 | 100.37 | 14087368 |
| 1733528100 | 101.17 | 0.3 | 0.30 | 100.99 | 102.19 | 100.03 | 12363782 |
| 1733441700 | 100.87 | -2.33 | -2.26 | 103.86 | 104.2498 | 100.62 | 13626139 |
| 1733355300 | 103.2 | 3.36 | 3.37 | 100.77 | 103.41 | 99.8 | 16279006 |
| 1733268900 | 99.84 | 1.29 | 1.31 | 101.12 | 103.68 | 99.63 | 23434754 |
| 1733182500 | 98.55 | 0.6 | 0.61 | 97.6 | 100.09 | 97.53 | 16506586 |
| 1732917840 | 97.95 | -0.25 | -0.25 | 97.24 | 98.2 | 96.1 | 13729438 |
| 1732750500 | 98.2 | -3.6 | -3.54 | 101 | 101.04 | 96.635 | 17027656 |
| 1732664100 | 101.8 | -2.68 | -2.57 | 104.02 | 104.72 | 100.31 | 19266133 |
| 1732577700 | 104.48 | 1.84 | 1.79 | 103.77 | 106.4 | 103.77 | 22639680 |
| 1732318500 | 102.64 | -0.12 | -0.12 | 102.36 | 103.71 | 101.65 | 12056377 |
| 1732232100 | 102.76 | 4.39 | 4.46 | 100.095 | 103.2864 | 98.062 | 18900397 |
| 1732145700 | 98.37 | 0.64 | 0.65 | 98 | 98.53 | 96.53 | 10457351 |
| 1732059300 | 97.73 | 0.22 | 0.23 | 97.1 | 98.18 | 96.51 | 12638786 |
| 1731972900 | 97.51 | 1.17 | 1.21 | 96.545 | 98.07 | 95.53 | 14237396 |
| 1731713700 | 96.34 | -2.84 | -2.86 | 97.66 | 98.2 | 95.6374 | 18488311 |
| 1731627300 | 99.18 | -0.74 | -0.74 | 101.31 | 102.29 | 98.56 | 18433102 |
| 1731540900 | 99.92 | -4.18 | -4.02 | 102.8 | 103.3402 | 99.82 | 18398497 |
| 1731454500 | 104.1 | -4.55 | -4.19 | 105 | 105.09 | 102.07 | 21834187 |
| 1731368100 | 108.65 | -3.25 | -2.90 | 110.945 | 111.51 | 106.77 | 14462561 |
| 1731108900 | 111.9 | -1.51 | -1.33 | 112.23 | 114.3 | 110.565 | 13159036 |
| 1731022500 | 113.41 | 1.58 | 1.41 | 112.5586 | 113.86 | 111.37 | 13536682 |
| 1730936100 | 111.83 | 6.34 | 6.01 | 108.17 | 112.32 | 107.2701 | 19369952 |
| 1730849700 | 105.49 | 3.76 | 3.70 | 102 | 105.62 | 101.79 | 12052134 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
