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 | 1.22 | 1.10597407307 | 110.31 | 115.2674 | 105.875 | 372875 | 109.4159732 | CS |
| 4 | 4.98 | 4.6738620366 | 106.55 | 116.97 | 103.295 | 286262 | 109.06687859 | CS |
| 12 | -5.05 | -4.33178932922 | 116.58 | 117.92 | 101.42 | 239024 | 109.36645406 | CS |
| 26 | -7.6 | -6.37958532695 | 119.13 | 123.73 | 101.42 | 269756 | 112.39699779 | CS |
| 52 | -41.78 | -27.2519731263 | 153.31 | 159.06 | 101.42 | 280413 | 120.7720201 | CS |
| 156 | 2.21 | 2.02158799854 | 109.32 | 171.66 | 88.82 | 291199 | 122.82694677 | CS |
| 260 | 41.69 | 59.6935853379 | 69.84 | 171.66 | 38.69 | 306932 | 107.35110722 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 111.53 | -1.58 | -1.40 | 114.07 | 115.2674 | 109.86 | 386286 |
| 1721946900 | 113.11 | 6.74 | 6.34 | 111.7 | 113.84 | 108.22 | 674615 |
| 1721860500 | 106.37 | -1 | -0.93 | 106.36 | 109.26 | 106.25 | 316946 |
| 1721774100 | 107.37 | -0.24 | -0.22 | 107.43 | 108.97 | 106.34 | 336615 |
| 1721687700 | 107.61 | -0.33 | -0.31 | 107.84 | 108.85 | 105.875 | 373415 |
| 1721428500 | 107.94 | -5.61 | -4.94 | 112.94 | 112.94 | 106.64 | 314833 |
| 1721342100 | 113.55 | -0.89 | -0.78 | 114.36 | 116.97 | 113.19 | 176607 |
| 1721255700 | 114.44 | -0.56 | -0.49 | 114.54 | 115.5767 | 112.63 | 365209 |
| 1721169300 | 115 | 3.83 | 3.45 | 112.38 | 115.24 | 111.99 | 331018 |
| 1721082900 | 111.17 | 0.93 | 0.84 | 110.71 | 112.4 | 109.38 | 193734 |
| 1720823700 | 110.24 | 1.52 | 1.40 | 107.25 | 111.12 | 106.65 | 366421 |
| 1720737300 | 108.72 | 3.68 | 3.50 | 107.64 | 109.6829 | 106.91 | 335225 |
| 1720650900 | 105.04 | 1.57 | 1.52 | 104.03 | 105.59 | 103.31 | 181506 |
| 1720564500 | 103.47 | -2.61 | -2.46 | 106 | 106 | 103.295 | 491135 |
| 1720478100 | 106.08 | -1.7 | -1.58 | 108.82 | 109.28 | 105.675 | 216546 |
| 1720218900 | 107.78 | -0.3 | -0.28 | 107.21 | 108.42 | 107.07 | 181251 |
| 1720040640 | 108.08 | 0.53 | 0.49 | 108.52 | 109.46 | 107.29 | 123229 |
| 1719959700 | 107.55 | 2.17 | 2.06 | 105.38 | 108.81 | 104.4628 | 158083 |
| 1719873300 | 105.38 | -0.17 | -0.16 | 106.54 | 107.79 | 104.9628 | 160668 |
| 1719614100 | 105.55 | 0 | 0.00 | 105.55 | 105.55 | 105.55 | 0 |
| 1719527700 | 105.55 | -0.17 | -0.16 | 106.13 | 106.215 | 104.9401 | 184804 |
| 1719441300 | 105.72 | -0.48 | -0.45 | 105.19 | 105.86 | 103.48 | 294030 |
| 1719354900 | 106.2 | -2.13 | -1.97 | 107.7 | 108.34 | 105.91 | 227657 |
| 1719268500 | 108.33 | 1.34 | 1.25 | 107.04 | 110.07 | 106.99 | 246482 |
| 1719009300 | 106.99 | 1.91 | 1.82 | 105.54 | 107.2 | 104.805 | 606925 |
| 1718922900 | 105.08 | 1.49 | 1.44 | 103.03 | 106.35 | 103.02 | 251507 |
| 1718750100 | 103.59 | -1.77 | -1.68 | 105.06 | 105.535 | 102.65 | 217132 |
| 1718663700 | 105.36 | 1.4 | 1.35 | 103.99 | 105.825 | 103.525 | 202302 |
| 1718404500 | 103.96 | -2.26 | -2.13 | 104.55 | 104.68 | 101.42 | 293071 |
| 1718318100 | 106.22 | -1.62 | -1.50 | 107.35 | 107.78 | 104.9 | 174034 |
| 1718231700 | 107.84 | 3.19 | 3.04 | 107.5 | 109.31 | 106.3445 | 226781 |
| 1718145300 | 104.655 | -1.06 | -1.00 | 105 | 105.26 | 103.34 | 335785 |
| 1718058900 | 105.71 | -0.67 | -0.63 | 105.11 | 106.675 | 103.84 | 382679 |
| 1717799700 | 106.38 | -1.09 | -1.01 | 106.27 | 108.16 | 105.86 | 226539 |
| 1717713300 | 107.47 | -0.51 | -0.47 | 107.33 | 108.78 | 106.33 | 136773 |
| 1717626900 | 107.98 | -0.72 | -0.66 | 108.94 | 109.27 | 106.35 | 161576 |
| 1717540500 | 108.7 | -2.64 | -2.37 | 111.2 | 111.3 | 108.44 | 226506 |
| 1717454100 | 111.34 | -0.03 | -0.03 | 112.05 | 112.73 | 110.875 | 219344 |
| 1717194900 | 111.37 | 1.24 | 1.13 | 110.31 | 111.41 | 108.8 | 165902 |
| 1717108500 | 110.13 | 2.41 | 2.24 | 108.46 | 110.155 | 108.14 | 162014 |
| 1717022100 | 107.715 | -1.58 | -1.44 | 107.56 | 108.53 | 106.99 | 138631 |
| 1716935700 | 109.29 | -0.56 | -0.51 | 110.43 | 110.5092 | 108.67 | 134741 |
| 1716590100 | 109.845 | 1.05 | 0.96 | 109.37 | 110.31 | 108.875 | 166170 |
| 1716503700 | 108.8 | -3.26 | -2.91 | 111.84 | 111.84 | 108.25 | 197942 |
| 1716417300 | 112.06 | -0.43 | -0.38 | 111.84 | 112.56 | 111.355 | 112730 |
| 1716330900 | 112.49 | -0.88 | -0.78 | 112.55 | 113.2 | 111.675 | 149771 |
| 1716244500 | 113.37 | -0.82 | -0.72 | 113.81 | 115.1599 | 113.22 | 126926 |
| 1715985300 | 114.19 | -1.59 | -1.37 | 115.87 | 115.87 | 113.89 | 147330 |
| 1715898900 | 115.78 | -0.94 | -0.81 | 116.37 | 116.75 | 115.38 | 134499 |
| 1715812500 | 116.72 | -0.19 | -0.16 | 117.92 | 117.92 | 114.66 | 178200 |
| 1715726100 | 116.91 | 1.87 | 1.63 | 116.97 | 117.33 | 115.53 | 185182 |
| 1715639700 | 115.04 | 0.6 | 0.52 | 115.25 | 116.67 | 114.15 | 208773 |
| 1715380500 | 114.44 | -1.03 | -0.89 | 116.01 | 116.01 | 113.46 | 172352 |
| 1715294100 | 115.47 | -1.05 | -0.90 | 116.58 | 117.47 | 115.09 | 157030 |
| 1715207700 | 116.52 | 0.4 | 0.34 | 114.4 | 116.54 | 114.26 | 259913 |
| 1715121300 | 116.12 | 0.89 | 0.77 | 115.73 | 117.445 | 115.25 | 224381 |
| 1715034900 | 115.23 | 0.51 | 0.44 | 115.23 | 116.66 | 114.59 | 310227 |
| 1714775700 | 114.72 | -0.57 | -0.49 | 116.58 | 117.63 | 113.38 | 249162 |
| 1714689300 | 115.29 | 2.99 | 2.66 | 114.18 | 115.42 | 113.33 | 326903 |
| 1714602900 | 112.3 | 1.67 | 1.51 | 110.63 | 114.2 | 110.63 | 406018 |
| 1714516500 | 110.63 | -2.18 | -1.93 | 111.61 | 112.02 | 110.07 | 344835 |
| 1714430100 | 112.81 | 0.62 | 0.55 | 111.99 | 114.54 | 111.06 | 312579 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
