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 | -4.17 | -4.25683952634 | 97.96 | 100.1052 | 92.76 | 3089538 | 96.71510672 | SP |
| 4 | -11.7 | -11.0910986823 | 105.49 | 107.35 | 92.76 | 1482977 | 99.96116188 | SP |
| 12 | -13.65 | -12.7047654505 | 107.44 | 107.85 | 92.76 | 1254678 | 102.77433779 | SP |
| 26 | 2.58 | 2.82863721083 | 91.21 | 107.965 | 89.74 | 962213 | 101.55053236 | SP |
| 52 | 8.84 | 10.4061212478 | 84.95 | 107.965 | 81.08 | 877283 | 96.05599419 | SP |
| 156 | 27.62 | 41.7409702282 | 66.17 | 107.965 | 51.98 | 909369 | 74.58079201 | SP |
| 260 | -72.87 | -43.72374895 | 166.66 | 269 | 51.98 | 648779 | 80.14730713 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741646100 | 93.79 | -3.73 | -3.82 | 95.6 | 95.69 | 92.76 | 4298861 |
| 1741390500 | 97.52 | 0.44 | 0.45 | 96.88 | 97.851713 | 95.212 | 1273928 |
| 1741304100 | 97.08 | -2.76 | -2.76 | 98.03 | 99.17 | 96.59 | 5755025 |
| 1741217700 | 99.84 | 1.43 | 1.45 | 98.68 | 100.1052 | 97.68 | 1724848 |
| 1741131300 | 98.41 | -0.72 | -0.73 | 97.96 | 100.025 | 96.75 | 2395027 |
| 1741044900 | 99.13 | -2.35 | -2.32 | 101.745 | 102.2 | 98.285 | 1079188 |
| 1740785700 | 101.48 | 1.65 | 1.65 | 99.3801 | 101.6 | 98.9 | 1062802 |
| 1740699300 | 99.83 | -2.68 | -2.61 | 103.29 | 103.33 | 99.73 | 941583 |
| 1740612900 | 102.51 | 0.45 | 0.44 | 102.433 | 103.5552 | 101.8693 | 732931 |
| 1740526500 | 102.06 | -1.07 | -1.04 | 102.8979 | 103.025 | 101.11 | 984708 |
| 1740440100 | 103.13 | -1.11 | -1.06 | 104.58 | 104.9 | 102.97 | 1758577 |
| 1740180900 | 104.24 | -2.36 | -2.21 | 106.8 | 106.8 | 104.11 | 733428 |
| 1740094500 | 106.6 | -0.53 | -0.49 | 106.87 | 106.98 | 105.75 | 601403 |
| 1740008100 | 107.13 | -0.02 | -0.02 | 106.81 | 107.34 | 106.4583 | 866253 |
| 1739921700 | 107.15 | 0 | 0.00 | 107.35 | 107.35 | 106.45 | 1226280 |
| 1739576100 | 107.15 | 0.11 | 0.10 | 106.95 | 107.27 | 106.7528 | 646684 |
| 1739489700 | 107.04 | 1.32 | 1.25 | 105.94 | 107.07 | 105.64 | 827352 |
| 1739403300 | 105.72 | -0.15 | -0.14 | 104.569 | 105.89 | 104.569 | 731289 |
| 1739316900 | 105.87 | -0.24 | -0.23 | 105.49 | 106.1599 | 105.395 | 536388 |
| 1739230500 | 106.11 | 1.07 | 1.02 | 105.77 | 106.37 | 105.69 | 852283 |
| 1738971300 | 105.04 | -1.2 | -1.13 | 106.24 | 106.75 | 104.88 | 779540 |
| 1738884900 | 106.24 | 0.54 | 0.51 | 105.95 | 106.3 | 105.57 | 720105 |
| 1738798500 | 105.7 | 0.22 | 0.21 | 104.95 | 105.7 | 104.58 | 953217 |
| 1738712100 | 105.48 | 1.25 | 1.20 | 104.57 | 105.53 | 104.48 | 1017994 |
| 1738625700 | 104.23 | -1.08 | -1.03 | 103.21 | 104.86 | 102.8937 | 1017428 |
| 1738366500 | 105.31 | -0.39 | -0.37 | 106.61 | 107.14 | 105.105 | 902289 |
| 1738280100 | 105.7 | 0.21 | 0.20 | 105.63 | 106.17 | 104.5801 | 832274 |
| 1738193700 | 105.49 | -0.63 | -0.59 | 105.9 | 105.9 | 104.63 | 793585 |
| 1738107300 | 106.12 | 2.24 | 2.16 | 104.25 | 106.3 | 103.68 | 1102759 |
| 1738020900 | 103.88 | -3.09 | -2.89 | 103.1 | 104.6 | 103.01 | 1602412 |
| 1737761700 | 106.97 | -0.01 | -0.01 | 107.63 | 107.83 | 106.63 | 1511179 |
| 1737675300 | 106.98 | 0 | 0.00 | 106.98 | 106.98 | 106.98 | 0 |
| 1737588900 | 106.98 | 1.5 | 1.42 | 106.48 | 107.29 | 106.425 | 1196623 |
| 1737502500 | 105.48 | 0.76 | 0.73 | 105.255 | 105.53 | 104.33 | 1940537 |
| 1737156900 | 104.72 | 1.34 | 1.30 | 105.13 | 105.17 | 104.3 | 773474 |
| 1737070500 | 103.38 | -0.79 | -0.76 | 104.66 | 104.7 | 103.38 | 851828 |
| 1736984100 | 104.17 | 2.41 | 2.37 | 103.29 | 104.355 | 103.025 | 5561162 |
| 1736897700 | 101.76 | -0.33 | -0.32 | 102.85 | 102.8591 | 101.06 | 896348 |
| 1736811300 | 102.09 | -0.4 | -0.39 | 101.12 | 102.13 | 100.81 | 1037973 |
| 1736552100 | 102.49 | -1.61 | -1.55 | 103 | 103.29 | 101.76 | 1092830 |
| 1736379300 | 104.1 | 0.12 | 0.12 | 103.85 | 104.44 | 103.1999 | 724671 |
| 1736292900 | 103.98 | -2.01 | -1.90 | 106.33 | 106.33 | 103.57 | 1002590 |
| 1736206500 | 105.99 | 1.2 | 1.15 | 105.92 | 106.69 | 105.52 | 950850 |
| 1735947300 | 104.79 | 1.65 | 1.60 | 103.95 | 104.8977 | 103.59 | 772213 |
| 1735860900 | 103.14 | -0.16 | -0.15 | 103.875 | 104.4 | 102.22 | 1304644 |
| 1735688100 | 103.3 | -0.91 | -0.87 | 104.62 | 104.63 | 103.13 | 1060145 |
| 1735601700 | 104.21 | -1.3 | -1.23 | 104 | 105.02 | 103.485 | 1442179 |
| 1735342500 | 105.51 | -1.57 | -1.47 | 106.4 | 106.44 | 104.58 | 708717 |
| 1735256100 | 107.08 | -0.11 | -0.10 | 106.9 | 107.35 | 106.43 | 656584 |
| 1735077840 | 107.19 | 1.34 | 1.27 | 106.25 | 107.19 | 106.08 | 565325 |
| 1734996900 | 105.85 | 0.85 | 0.81 | 105.2 | 105.9 | 104.35 | 928745 |
| 1734737700 | 105 | 1.17 | 1.13 | 103.1 | 106.01 | 102.925 | 915017 |
| 1734651300 | 103.83 | 0.04 | 0.04 | 104.8921 | 105.07 | 103.785 | 1267917 |
| 1734564900 | 103.79 | -3.67 | -3.42 | 107.47 | 107.85 | 103.53 | 1003970 |
| 1734478500 | 107.46 | -0.36 | -0.33 | 107.44 | 107.7 | 106.8814 | 836657 |
| 1734392100 | 107.82 | 1.27 | 1.19 | 107.14 | 107.965 | 106.87 | 893719 |
| 1734132900 | 106.55 | 0.18 | 0.17 | 107 | 107.34 | 106.04 | 825318 |
| 1734046500 | 106.37 | -0.66 | -0.62 | 106.645 | 106.9194 | 106.3168 | 709657 |
| 1733960100 | 107.03 | 1.72 | 1.63 | 106 | 107.13 | 105.999 | 893260 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
