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 | 7.8 | 7.62239812372 | 102.33 | 110.34 | 99.7 | 315592 | 104.64249839 | CS |
| 4 | 5.02 | 4.7759490058 | 105.11 | 110.34 | 96.69 | 237366 | 103.94745688 | CS |
| 12 | 15.84 | 16.7992363983 | 94.29 | 110.34 | 88.61 | 267436 | 98.20362509 | CS |
| 26 | 23.82 | 27.5981925617 | 86.31 | 110.34 | 80.9 | 260059 | 94.46361699 | CS |
| 52 | 12.36 | 12.6419146978 | 97.77 | 110.34 | 60.545 | 291184 | 84.65319337 | CS |
| 156 | 53.8 | 95.5086099769 | 56.33 | 110.34 | 47.89 | 276796 | 75.25676525 | CS |
| 260 | 56.97 | 107.167042889 | 53.16 | 110.34 | 25.54 | 291107 | 60.87710404 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726699200 | 106.71 | 0.42 | 0.40 | 106.93 | 110.34 | 105.88 | 535351 |
| 1726612800 | 106.29 | 2.95 | 2.85 | 104.45 | 106.95 | 104.45 | 292060 |
| 1726526400 | 103.34 | 0.3 | 0.29 | 103.4 | 105.3 | 103 | 255940 |
| 1726267200 | 103.04 | 2.11 | 2.09 | 102.09 | 103.84 | 101.71 | 314469 |
| 1726180800 | 100.93 | 1.88 | 1.90 | 103.26 | 104.0407 | 99.7 | 208171 |
| 1726094400 | 99.05 | -0.14 | -0.14 | 98.47 | 99.19 | 96.69 | 190598 |
| 1726008000 | 99.19 | -0.27 | -0.27 | 99.52 | 99.585 | 98.295 | 175482 |
| 1725921600 | 99.46 | 0.1 | 0.10 | 99.33 | 101.285 | 98.7 | 259628 |
| 1725662400 | 99.36 | -2.81 | -2.75 | 101.92 | 102.22 | 99.19 | 199449 |
| 1725576000 | 102.17 | -0.28 | -0.27 | 102.43 | 103.2 | 101.25 | 146321 |
| 1725489600 | 102.45 | 1.4 | 1.39 | 100.57 | 102.595 | 99.67 | 226898 |
| 1725403200 | 101.05 | -6.23 | -5.81 | 106 | 107.37 | 100.24 | 262490 |
| 1725057600 | 107.28 | 0.24 | 0.22 | 107.42 | 107.56 | 106.09 | 381502 |
| 1724971200 | 107.04 | 0.27 | 0.25 | 106.99 | 108.645 | 104.72 | 243747 |
| 1724884800 | 106.77 | -0.03 | -0.03 | 106.93 | 108.18 | 106.36 | 211003 |
| 1724798400 | 106.8 | 0.25 | 0.23 | 106.2 | 107.19 | 105.43 | 140554 |
| 1724712000 | 106.55 | -0.14 | -0.13 | 107.47 | 108.32 | 106.35 | 150533 |
| 1724452800 | 106.69 | 2.69 | 2.59 | 104.82 | 107.02 | 104.41 | 240087 |
| 1724366400 | 104 | -1.17 | -1.11 | 105.11 | 105.94 | 103.77 | 113970 |
| 1724280000 | 105.17 | 1.87 | 1.81 | 104.42 | 105.18 | 103.49 | 119319 |
| 1724193600 | 103.3 | -1.57 | -1.50 | 104.59 | 105.17 | 102.465 | 216345 |
| 1724107200 | 104.87 | 3.32 | 3.27 | 101.7 | 104.93 | 101.7 | 251747 |
| 1723848000 | 101.55 | 1.15 | 1.15 | 100.11 | 102.37 | 100.11 | 372881 |
| 1723761600 | 100.4 | 1.94 | 1.97 | 100 | 101.455 | 98.57 | 410848 |
| 1723675200 | 98.46 | 0.83 | 0.85 | 98.05 | 98.8 | 96.125 | 227400 |
| 1723588800 | 97.63 | 2.95 | 3.12 | 95.52 | 98.54 | 94.21 | 252855 |
| 1723502400 | 94.68 | -0.04 | -0.04 | 94.57 | 94.78 | 92.77 | 147642 |
| 1723243200 | 94.72 | -0.07 | -0.07 | 94.54 | 95.075 | 93.435 | 147903 |
| 1723156800 | 94.79 | 3.19 | 3.48 | 92.44 | 95.31 | 91.84 | 257920 |
| 1723070400 | 91.6 | -4.86 | -5.04 | 97.65 | 99.64 | 91.04 | 400891 |
| 1722984000 | 96.46 | 0.26 | 0.27 | 95.78 | 98.47 | 94.87 | 384069 |
| 1722897600 | 96.2 | -3.15 | -3.17 | 94.72 | 97.64 | 93.55 | 418507 |
| 1722638400 | 99.35 | -1.17 | -1.16 | 97.01 | 99.525 | 95 | 625746 |
| 1722552000 | 100.52 | 7.83 | 8.45 | 96.5 | 102.47 | 93.18 | 837026 |
| 1722465600 | 92.69 | 3.15 | 3.52 | 91.74 | 94.88 | 90.765 | 302571 |
| 1722379200 | 89.54 | -2.52 | -2.74 | 92.83 | 92.83 | 88.61 | 222272 |
| 1722292800 | 92.06 | 0.09 | 0.10 | 92.25 | 93.7 | 91.68 | 159259 |
| 1722033600 | 91.97 | -0.58 | -0.63 | 94.66 | 94.66 | 91.69 | 342300 |
| 1721947200 | 92.55 | 0.13 | 0.14 | 92.56 | 94.425 | 91.76 | 251701 |
| 1721860800 | 92.42 | -3.38 | -3.53 | 95.02 | 95.85 | 92.29 | 197940 |
| 1721774400 | 95.8 | 0.85 | 0.90 | 94.93 | 96.74 | 93.9 | 200787 |
| 1721688000 | 94.95 | 3.11 | 3.39 | 92.56 | 95.1699 | 92.285 | 242846 |
| 1721428800 | 91.84 | -2.7 | -2.86 | 94.59 | 94.74 | 91.74 | 185344 |
| 1721342400 | 94.54 | -1.11 | -1.16 | 95.72 | 98.02 | 94.155 | 243671 |
| 1721256000 | 95.65 | -3.13 | -3.17 | 97.6 | 97.92 | 95.54 | 421433 |
| 1721169600 | 98.78 | 1.95 | 2.01 | 97.86 | 99.07 | 97.415 | 312280 |
| 1721083200 | 96.83 | 0.8 | 0.83 | 96.77 | 98.72 | 96.41 | 271671 |
| 1720824000 | 96.03 | 1.48 | 1.57 | 95.61 | 97.5 | 95.08 | 206350 |
| 1720737600 | 94.55 | 2.22 | 2.40 | 93.89 | 95.42 | 92.69 | 294606 |
| 1720651200 | 92.33 | 2 | 2.21 | 91.26 | 92.609 | 91.04 | 188415 |
| 1720564800 | 90.33 | -1.47 | -1.60 | 91.44 | 91.69 | 90.22 | 150286 |
| 1720478400 | 91.8 | 0.91 | 1.00 | 91.73 | 92.7 | 91.53 | 226311 |
| 1720219200 | 90.89 | -1.41 | -1.53 | 92.91 | 92.91 | 90.87 | 195687 |
| 1720040640 | 92.3 | 0.43 | 0.47 | 92.82 | 93.31 | 91.99 | 77049 |
| 1719960000 | 91.87 | 0.32 | 0.35 | 91.64 | 92.4 | 90.65 | 205958 |
| 1719873600 | 91.55 | -0.58 | -0.63 | 94.48 | 94.98 | 91.02 | 254798 |
| 1719614400 | 92.13 | 0 | 0.00 | 92.13 | 92.13 | 92.13 | 0 |
| 1719528000 | 92.13 | -0.93 | -1.00 | 94.29 | 95.7899 | 92.09 | 297825 |
| 1719441600 | 93.06 | -0.14 | -0.15 | 92.57 | 93.12 | 91.6 | 184217 |
| 1719355200 | 93.2 | -1.02 | -1.08 | 93.96 | 93.96 | 91.47 | 260682 |
| 1719268800 | 94.22 | -0.93 | -0.98 | 95.79 | 96.85 | 94.16 | 276451 |
| 1719009600 | 95.15 | 1.13 | 1.20 | 94.4 | 95.31 | 93.14 | 1044987 |
| 1718923200 | 94.02 | -2.01 | -2.09 | 95.83 | 97.73 | 93.87 | 503494 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
