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 | 1.99 | 1.88571970056 | 105.53 | 109.235 | 103.28 | 2658345 | 104.87577118 | CS |
| 4 | 10.32 | 10.6172839506 | 97.2 | 109.235 | 95.02 | 2217104 | 101.86279961 | CS |
| 12 | 9.52 | 9.71428571429 | 98 | 109.235 | 94.47 | 2503484 | 100.00881282 | CS |
| 26 | -3.25 | -2.93400740273 | 110.77 | 114.745 | 92.48 | 2705854 | 101.9261514 | CS |
| 52 | -3.48 | -3.13513513514 | 111 | 119.5 | 84.72 | 3080466 | 102.47858733 | CS |
| 156 | -85.44 | -44.2786069652 | 192.96 | 209.865 | 84.72 | 2341039 | 131.13708495 | CS |
| 260 | -22.47 | -17.2859450727 | 129.99 | 209.865 | 84.72 | 2222556 | 141.02814478 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 107.52 | 1.99 | 1.89 | 106.01 | 107.56 | 105.82 | 1631830 |
| 1721947200 | 105.53 | 0.06 | 0.06 | 106.25 | 109.235 | 105.0675 | 2452146 |
| 1721860800 | 105.47 | 1.18 | 1.13 | 104.225 | 106.265 | 104.1031 | 2290261 |
| 1721774400 | 104.29 | 0.36 | 0.35 | 103.99 | 105.35 | 103.28 | 3479725 |
| 1721688000 | 103.93 | -1.15 | -1.09 | 105.09 | 105.5 | 103.7 | 1033007 |
| 1721428800 | 105.08 | 0.04 | 0.04 | 104.88 | 105.86 | 103.72 | 3186395 |
| 1721342400 | 105.04 | -0.59 | -0.56 | 104.92 | 107.45 | 103.89 | 2733868 |
| 1721256000 | 105.63 | 1.73 | 1.67 | 104.46 | 105.66 | 104.12 | 2142912 |
| 1721169600 | 103.9 | 0.78 | 0.76 | 104.02 | 104.4 | 102.6894 | 1712313 |
| 1721083200 | 103.12 | -0.43 | -0.42 | 103.33 | 103.7601 | 102.315 | 2865720 |
| 1720824000 | 103.55 | 1.21 | 1.18 | 103 | 104.45 | 102.6 | 1963819 |
| 1720737600 | 102.34 | 4.54 | 4.64 | 99.58 | 102.495 | 99.58 | 2351038 |
| 1720651200 | 97.8 | 0.74 | 0.76 | 98 | 98.1 | 96.5968 | 2282553 |
| 1720564800 | 97.06 | 0.44 | 0.46 | 96.43 | 97.12 | 95.44 | 2084782 |
| 1720478400 | 96.62 | 0.55 | 0.57 | 96.27 | 96.86 | 95.89 | 1783876 |
| 1720219200 | 96.07 | -0.59 | -0.61 | 96.3 | 96.75 | 95.2 | 1245140 |
| 1720040640 | 96.66 | 1.37 | 1.44 | 96.07 | 97.21 | 95.49 | 1085399 |
| 1719960000 | 95.29 | -0.69 | -0.72 | 96.37 | 96.55 | 95.02 | 2099782 |
| 1719873600 | 95.98 | -1.72 | -1.76 | 97.2 | 97.76 | 95.69 | 2230495 |
| 1719614400 | 97.7 | 0.31 | 0.32 | 97.94 | 98.47 | 97.03 | 9395095 |
| 1719528000 | 97.39 | 1.46 | 1.52 | 96.12 | 97.41 | 95.99 | 2728377 |
| 1719441600 | 95.93 | 0.28 | 0.29 | 95 | 96.515 | 94.68 | 3408989 |
| 1719355200 | 95.65 | -1.78 | -1.83 | 97.01 | 97.28 | 95.54 | 1679796 |
| 1719268800 | 97.43 | 0.93 | 0.96 | 96.32 | 98.84 | 96.1 | 2706183 |
| 1719009600 | 96.5 | 0.09 | 0.09 | 96.9 | 97.68 | 95.48 | 3630742 |
| 1718923200 | 96.41 | 1.07 | 1.12 | 95.01 | 96.68 | 94.47 | 2864172 |
| 1718750400 | 95.34 | -1 | -1.04 | 96.38 | 97.5 | 95.2 | 3006641 |
| 1718664000 | 96.34 | -2.76 | -2.79 | 97.94 | 98.195 | 96.27 | 2594994 |
| 1718404800 | 99.1 | -0.73 | -0.73 | 97.6 | 99.14 | 97.4 | 2013642 |
| 1718318400 | 99.83 | 0.16 | 0.16 | 99.92 | 100.7 | 98.9 | 3202583 |
| 1718232000 | 99.67 | -0.59 | -0.59 | 102.74 | 103.035 | 99.42 | 2223999 |
| 1718145600 | 100.26 | 0.41 | 0.41 | 101.31 | 101.54 | 99.94 | 2937747 |
| 1718059200 | 99.85 | -0.77 | -0.77 | 100.21 | 100.575 | 99.51 | 2136600 |
| 1717800000 | 100.62 | -1.02 | -1.00 | 100.155 | 100.9997 | 99.26 | 2288817 |
| 1717713600 | 101.64 | -0.74 | -0.72 | 102.02 | 102.32 | 101.28 | 1939909 |
| 1717627200 | 102.38 | -1.24 | -1.20 | 103.62 | 103.96 | 102.16 | 1961130 |
| 1717540800 | 103.62 | 0.51 | 0.49 | 103.02 | 104.2299 | 102.41 | 2212439 |
| 1717454400 | 103.11 | 0.61 | 0.60 | 103.59 | 104.01 | 102.445 | 2891927 |
| 1717195200 | 102.5 | 2.87 | 2.88 | 100.29 | 102.71 | 99.99 | 3189943 |
| 1717108800 | 99.63 | 1.76 | 1.80 | 98.61 | 99.7 | 98.09 | 2709910 |
| 1717022400 | 97.87 | 0.17 | 0.17 | 97.01 | 98.22 | 96.85 | 2083728 |
| 1716936000 | 97.7 | -0.42 | -0.43 | 98.51 | 99.4 | 97.67 | 2206156 |
| 1716590400 | 98.12 | -0.89 | -0.90 | 99.33 | 99.39 | 97.41 | 2094884 |
| 1716504000 | 99.01 | -1.21 | -1.21 | 99.78 | 100.14 | 98.51 | 1910342 |
| 1716417600 | 100.22 | -0.53 | -0.53 | 100.45 | 100.63 | 99.73 | 1974615 |
| 1716331200 | 100.75 | 0.13 | 0.13 | 100.94 | 100.94 | 99.92 | 1786885 |
| 1716244800 | 100.62 | -2.27 | -2.21 | 102.3 | 102.6 | 100.44 | 2814867 |
| 1715985600 | 102.89 | -1.13 | -1.09 | 104.42 | 104.42 | 102.39 | 3284916 |
| 1715899200 | 104.02 | 0.5 | 0.48 | 102.75 | 104.59 | 102.7478 | 3026157 |
| 1715812800 | 103.52 | 2.46 | 2.43 | 102.97 | 103.84 | 102.59 | 2775996 |
| 1715726400 | 101.06 | 1.02 | 1.02 | 100.7 | 101.4299 | 100.232 | 1854267 |
| 1715640000 | 100.04 | 0.53 | 0.53 | 99.76 | 100.47 | 99.49 | 2901989 |
| 1715380800 | 99.51 | -0.37 | -0.37 | 99.88 | 100.025 | 98.9 | 3087195 |
| 1715294400 | 99.88 | 2.57 | 2.64 | 97.82 | 100.39 | 97.645 | 3209134 |
| 1715208000 | 97.31 | 1.16 | 1.21 | 95.4 | 97.46 | 95.1933 | 2574848 |
| 1715121600 | 96.15 | 0.23 | 0.24 | 96.93 | 97.9 | 95.66 | 3120170 |
| 1715035200 | 95.92 | -1.47 | -1.51 | 97.85 | 98 | 95.0316 | 2930312 |
| 1714776000 | 97.39 | 0.95 | 0.99 | 98 | 98.36 | 96.78 | 4118902 |
| 1714689600 | 96.44 | 1.21 | 1.27 | 95.99 | 96.64 | 95.03 | 3211820 |
| 1714603200 | 95.23 | 1.45 | 1.55 | 93.93 | 96.55 | 93.25 | 4364078 |
| 1714516800 | 93.78 | -1.54 | -1.62 | 94.44 | 95 | 93.73 | 4974394 |
| 1714430400 | 95.32 | 1.74 | 1.86 | 94.43 | 95.35 | 94.24 | 2488706 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
