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 | -2.02 | -1.82971014493 | 110.4 | 114.87 | 105.76 | 1077845 | 109.48321405 | CS |
| 4 | 0.9 | 0.83736509118 | 107.48 | 115.58 | 103.65 | 785700 | 108.99423817 | CS |
| 12 | 10.02 | 10.1870679138 | 98.36 | 115.58 | 93.3 | 800770 | 103.73892963 | CS |
| 26 | 18.75 | 20.9193350441 | 89.63 | 115.58 | 82.23 | 837480 | 95.90575043 | CS |
| 52 | 21.71 | 25.0490365755 | 86.67 | 115.58 | 82.23 | 792380 | 93.80295177 | CS |
| 156 | 35.65 | 49.0169118658 | 72.73 | 115.58 | 60.74 | 787560 | 83.6776211 | CS |
| 260 | 65.54 | 152.987861811 | 42.84 | 115.58 | 21.76 | 990822 | 64.36579462 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731714000 | 106.93 | -0.27 | -0.25 | 106.83 | 107.195 | 105.76 | 1003142 |
| 1731627600 | 107.2 | -5.31 | -4.72 | 111.6 | 112.02 | 106.68 | 1806015 |
| 1731541200 | 112.51 | 0.35 | 0.31 | 111.99 | 114.87 | 111.73 | 1041005 |
| 1731454800 | 112.16 | 0.58 | 0.52 | 111.85 | 112.37 | 111.18 | 644517 |
| 1731368400 | 111.58 | 1.19 | 1.08 | 110.4 | 112.15 | 110.4 | 847302 |
| 1731109200 | 110.39 | -0.33 | -0.30 | 110.39 | 111.8269 | 109.45 | 1230443 |
| 1731022800 | 110.72 | -3.4 | -2.98 | 113.35 | 113.37 | 109.02 | 1235541 |
| 1730936400 | 114.12 | 4.21 | 3.83 | 115.24 | 115.74 | 112.73 | 1080171 |
| 1730850000 | 109.91 | 1.87 | 1.73 | 108.04 | 110 | 108.02 | 492722 |
| 1730763600 | 108.04 | -0.36 | -0.33 | 107.52 | 109.34 | 107.47 | 573975 |
| 1730500800 | 108.4 | 1.6 | 1.50 | 107.75 | 108.66 | 106.7 | 729738 |
| 1730414400 | 106.8 | -0.57 | -0.53 | 106.83 | 107.77 | 105.94 | 759096 |
| 1730328000 | 107.37 | -1.09 | -1.00 | 108.175 | 109.98 | 107.3 | 601986 |
| 1730241600 | 108.46 | 2.53 | 2.39 | 105.08 | 108.66 | 105.08 | 1142145 |
| 1730155200 | 105.93 | 1.44 | 1.38 | 105.17 | 106.17 | 105.17 | 450406 |
| 1729896000 | 104.49 | -0.4 | -0.38 | 105.47 | 105.48 | 103.65 | 346017 |
| 1729809600 | 104.89 | -0.48 | -0.46 | 105.13 | 105.56 | 104.29 | 445259 |
| 1729723200 | 105.37 | -1.01 | -0.95 | 106.14 | 106.7725 | 104.69 | 398050 |
| 1729636800 | 106.38 | -1.11 | -1.03 | 106.79 | 106.86 | 105.5925 | 443600 |
| 1729550400 | 107.49 | -0.4 | -0.37 | 107.48 | 107.9 | 106.8415 | 389378 |
| 1729291200 | 107.89 | 0.34 | 0.32 | 107.84 | 107.93 | 106.62 | 481534 |
| 1729204800 | 107.55 | 0.29 | 0.27 | 107.64 | 107.9 | 106.5 | 476864 |
| 1729118400 | 107.26 | 1.05 | 0.99 | 106.46 | 108.2599 | 106.24 | 678217 |
| 1729032000 | 106.21 | -0.15 | -0.14 | 106.38 | 107.56 | 105.945 | 706276 |
| 1728945600 | 106.36 | 0.54 | 0.51 | 105.86 | 106.7 | 105.33 | 707607 |
| 1728686400 | 105.82 | 1.68 | 1.61 | 104.2 | 105.89 | 103.93 | 570742 |
| 1728600000 | 104.14 | -0.9 | -0.86 | 104.28 | 104.7 | 103.7 | 595835 |
| 1728513600 | 105.04 | 0.39 | 0.37 | 104.7 | 105.65 | 104.02 | 518062 |
| 1728427200 | 104.65 | -0.55 | -0.52 | 105.49 | 105.49 | 103.8 | 637720 |
| 1728340800 | 105.2 | 1.46 | 1.41 | 103.29 | 105.64 | 103.29 | 767037 |
| 1728081600 | 103.74 | 1.17 | 1.14 | 103.79 | 104.32 | 102.96 | 508780 |
| 1727995200 | 102.57 | 0.6 | 0.59 | 101.24 | 103.17 | 100.72 | 1109039 |
| 1727908800 | 101.97 | -0.62 | -0.60 | 101.38 | 102.54 | 101.3 | 580076 |
| 1727822400 | 102.59 | -0.68 | -0.66 | 103.17 | 103.27 | 101.47 | 571963 |
| 1727735520 | 103.27 | 0.04 | 0.04 | 103.03 | 103.38 | 101.89 | 925832 |
| 1727476800 | 103.23 | 0.04 | 0.04 | 103.51 | 104.63 | 103.1045 | 1188986 |
| 1727390400 | 103.19 | 2.13 | 2.11 | 102.75 | 103.945 | 102.015 | 1096913 |
| 1727304000 | 101.06 | -1.18 | -1.15 | 102.24 | 102.99 | 100.48 | 1139589 |
| 1727217600 | 102.24 | 0.27 | 0.26 | 102.38 | 103.09 | 101.77 | 1020660 |
| 1727131200 | 101.97 | 0.78 | 0.77 | 101.67 | 102.27 | 101.02 | 711640 |
| 1726872000 | 101.19 | -0.05 | -0.05 | 101.19 | 102.02 | 100.46 | 1681833 |
| 1726785600 | 101.24 | 3 | 3.05 | 100.48 | 101.66 | 99.88 | 1193554 |
| 1726699200 | 98.24 | 0.7 | 0.72 | 97.72 | 99.6 | 97.09 | 1139928 |
| 1726612800 | 97.54 | -0.87 | -0.88 | 98.92 | 99.54 | 97.23 | 750662 |
| 1726526400 | 98.41 | 0.59 | 0.60 | 97.95 | 98.59 | 97.67 | 464359 |
| 1726267200 | 97.82 | 1.29 | 1.34 | 97.09 | 98.51 | 96.8984 | 568739 |
| 1726180800 | 96.53 | 0.71 | 0.74 | 96.245 | 97.655 | 95.49 | 708078 |
| 1726094400 | 95.82 | 0.82 | 0.86 | 94.78 | 96.55 | 93.3 | 654820 |
| 1726008000 | 95 | 0.56 | 0.59 | 94.09 | 95.06 | 93.71 | 570738 |
| 1725921600 | 94.44 | 0.39 | 0.41 | 94.49 | 95.54 | 93.8859 | 608348 |
| 1725662400 | 94.05 | -1.55 | -1.62 | 95.99 | 96.425 | 93.86 | 696070 |
| 1725576000 | 95.6 | -0.83 | -0.86 | 95.89 | 96.64 | 95.31 | 483778 |
| 1725489600 | 96.43 | -1.18 | -1.21 | 97.24 | 98.21 | 96.26 | 782012 |
| 1725403200 | 97.61 | -2.53 | -2.53 | 99.5575 | 99.5575 | 97.25 | 936891 |
| 1725057600 | 100.14 | 0.61 | 0.61 | 100.11 | 101.28 | 99.15 | 1300506 |
| 1724971200 | 99.53 | -0.34 | -0.34 | 99.95 | 101.31 | 99.02 | 939362 |
| 1724884800 | 99.87 | -1.79 | -1.76 | 101.64 | 102.26 | 99.79 | 1102620 |
| 1724798400 | 101.66 | 2.08 | 2.09 | 99.36 | 102.11 | 99.15 | 1042153 |
| 1724712000 | 99.58 | 1.42 | 1.45 | 98.36 | 99.74 | 98.2 | 747888 |
| 1724452800 | 98.16 | 1.73 | 1.79 | 97.11 | 98.69 | 96.54 | 342163 |
| 1724366400 | 96.43 | -0.78 | -0.80 | 97.19 | 97.48 | 96.231 | 395036 |
| 1724280000 | 97.21 | 0.78 | 0.81 | 96.6 | 97.83 | 96.17 | 454436 |
| 1724193600 | 96.43 | -1.19 | -1.22 | 97.31 | 97.52 | 95.6975 | 330251 |
| 1724107200 | 97.62 | 1.16 | 1.20 | 96.53 | 97.73 | 96.17 | 433199 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
