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 | -2.11 | -2.07045432244 | 101.91 | 102.8 | 96.28 | 2053167 | 99.86068336 | CS |
| 4 | -2.2 | -2.1568627451 | 102 | 104.51 | 96.28 | 1572179 | 101.24449659 | CS |
| 12 | -3.93 | -3.7886821556 | 103.73 | 106.89 | 96.28 | 1350669 | 102.01667841 | CS |
| 26 | -17.41 | -14.8536814265 | 117.21 | 121.12 | 96.28 | 1322325 | 107.59633468 | CS |
| 52 | -28.54 | -22.2378058283 | 128.34 | 134.02 | 96.28 | 1199287 | 113.99021689 | CS |
| 156 | -23.25 | -18.8947582284 | 123.05 | 137.19 | 96.28 | 1177802 | 116.68448275 | CS |
| 260 | 21.2 | 26.9720101781 | 78.6 | 137.19 | 65.13 | 1230385 | 113.28500142 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390800 | 101.07 | -0.87 | -0.85 | 101.3 | 102.62 | 100.42 | 4142425 |
| 1741304400 | 101.94 | 1.82 | 1.82 | 99.2 | 102.39 | 98.86 | 1117798 |
| 1741218000 | 100.12 | 2.65 | 2.72 | 98.61 | 100.69 | 98.295 | 1120542 |
| 1741131600 | 97.47 | -0.78 | -0.79 | 97.57 | 98.65 | 96.28 | 1697041 |
| 1741045200 | 98.25 | -3.11 | -3.07 | 101.91 | 102.8 | 98.18 | 2201665 |
| 1740786000 | 101.36 | 1.6 | 1.60 | 100.18 | 101.41 | 99.885 | 1361337 |
| 1740699600 | 99.76 | -0.71 | -0.71 | 100.25 | 100.69 | 99.645 | 1615583 |
| 1740613200 | 100.47 | -0.18 | -0.18 | 100.64 | 101.005 | 99.93 | 824694 |
| 1740526800 | 100.65 | -0.44 | -0.44 | 101.66 | 102.28 | 100.4 | 1474137 |
| 1740440400 | 101.09 | -2.9 | -2.79 | 104.04 | 104.51 | 100.92 | 2252973 |
| 1740181200 | 103.99 | 0.16 | 0.15 | 103.57 | 104.29 | 102.911 | 1340765 |
| 1740094800 | 103.83 | 1.45 | 1.42 | 102.25 | 103.91 | 102.2 | 940233 |
| 1740008400 | 102.38 | -0.41 | -0.40 | 102.12 | 102.72 | 101.27 | 1043567 |
| 1739922000 | 102.79 | 1.2 | 1.18 | 101.47 | 103.16 | 101.05 | 1280756 |
| 1739576400 | 101.59 | -0.98 | -0.96 | 102.57 | 103.585 | 101.485 | 1412654 |
| 1739490000 | 102.57 | -0.06 | -0.06 | 103.01 | 103.59 | 102.42 | 2044131 |
| 1739403600 | 102.63 | -0.29 | -0.28 | 101.87 | 102.96 | 101.11 | 948165 |
| 1739317200 | 102.92 | 0.42 | 0.41 | 102.43 | 103.36 | 101.94 | 1601095 |
| 1739230800 | 102.5 | 0.92 | 0.91 | 102 | 102.505 | 101.08 | 1465445 |
| 1738971600 | 101.58 | -1.6 | -1.55 | 103.48 | 103.67 | 101.43 | 1469930 |
| 1738885200 | 103.18 | -0.76 | -0.73 | 104.03 | 104.47 | 102.7 | 944233 |
| 1738798800 | 103.94 | 2.23 | 2.19 | 101.61 | 103.99 | 101.61 | 1191414 |
| 1738712400 | 101.71 | 2.99 | 3.03 | 101.13 | 103.01 | 100.45 | 1751964 |
| 1738626000 | 98.72 | -5.79 | -5.54 | 100.1 | 101.61 | 98.69 | 2562425 |
| 1738366800 | 104.51 | -0.69 | -0.66 | 104 | 106.89 | 103.25 | 2312691 |
| 1738280400 | 105.2 | -0.33 | -0.31 | 106.01 | 106.61 | 104.09 | 1560647 |
| 1738194000 | 105.53 | 0.41 | 0.39 | 105.46 | 106.04 | 104.7 | 964947 |
| 1738107600 | 105.12 | -1.66 | -1.55 | 106.5 | 106.88 | 104.89 | 1813034 |
| 1738021200 | 106.78 | 1.24 | 1.17 | 104.98 | 106.79 | 104.98 | 1342749 |
| 1737762000 | 105.54 | 1.11 | 1.06 | 106.39 | 106.415 | 105.46 | 1145589 |
| 1737675600 | 104.43 | 0 | 0.00 | 104.43 | 104.43 | 104.43 | 0 |
| 1737589200 | 104.43 | 0.75 | 0.72 | 103.37 | 105.155 | 103.1041 | 1039758 |
| 1737502800 | 103.68 | 2.16 | 2.13 | 103.45 | 104.11 | 102.4529 | 1274965 |
| 1737157200 | 101.52 | -0.47 | -0.46 | 102 | 102.73 | 101.52 | 1216813 |
| 1737070800 | 101.99 | 1.3 | 1.29 | 100.67 | 102.09 | 99.95 | 1463219 |
| 1736984400 | 100.69 | 0.4 | 0.40 | 101.49 | 101.69 | 100.42 | 865461 |
| 1736898000 | 100.29 | 0.03 | 0.03 | 100.31 | 101.0944 | 99.86 | 1311954 |
| 1736811600 | 100.26 | 0.31 | 0.31 | 99.94 | 100.46 | 99.33 | 1467104 |
| 1736552400 | 99.95 | -2.45 | -2.39 | 102.43 | 102.43 | 99.71 | 1550995 |
| 1736379600 | 102.4 | -1.94 | -1.86 | 103.26 | 104.06 | 102.245 | 1025931 |
| 1736293200 | 104.34 | 0.73 | 0.70 | 104.65 | 105.1 | 104.13 | 1302477 |
| 1736206800 | 103.61 | 1.08 | 1.05 | 104.46 | 104.53 | 103.12 | 1317596 |
| 1735947600 | 102.53 | 0.67 | 0.66 | 102.15 | 102.755 | 102.02 | 802222 |
| 1735861200 | 101.86 | 0.35 | 0.34 | 101.86 | 102.75 | 101.56 | 1193042 |
| 1735688400 | 101.51 | 0.73 | 0.72 | 100.81 | 101.71 | 100.74 | 644373 |
| 1735602000 | 100.78 | -1.19 | -1.17 | 101.19 | 101.44 | 98.96 | 761829 |
| 1735342800 | 101.97 | -0.69 | -0.67 | 102.3 | 103.22 | 101.73 | 690901 |
| 1735256400 | 102.66 | -0.24 | -0.23 | 102.51 | 102.94 | 102.22 | 498395 |
| 1735077840 | 102.9 | 0.43 | 0.42 | 102.35 | 102.91 | 101.72 | 363803 |
| 1734997200 | 102.47 | 1.3 | 1.28 | 100.67 | 102.52 | 100.5477 | 946932 |
| 1734738000 | 101.17 | 0.55 | 0.55 | 100.7 | 102.27 | 99.9 | 1847195 |
| 1734651600 | 100.62 | -0.78 | -0.77 | 102.18 | 102.19 | 100.321 | 1543536 |
| 1734565200 | 101.4 | -1.55 | -1.51 | 102.7 | 103.62 | 101.4 | 1068727 |
| 1734478800 | 102.95 | 0.18 | 0.18 | 102.29 | 103.46 | 102.29 | 1047223 |
| 1734392400 | 102.77 | -1.06 | -1.02 | 103.68 | 104.08 | 102.75 | 1327104 |
| 1734133200 | 103.83 | -0.84 | -0.80 | 104.67 | 105.04 | 103.82 | 980864 |
| 1734046800 | 104.67 | -0.46 | -0.44 | 105.34 | 105.34 | 104.08 | 1323961 |
| 1733960400 | 105.13 | -1.17 | -1.10 | 106.26 | 106.62 | 104.975 | 1438275 |
| 1733874000 | 106.3 | -0.08 | -0.08 | 106.44 | 107.1 | 105.82 | 1169814 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
