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 | 4.23 | 4.26239419589 | 99.24 | 103.47 | 99.07 | 947519 | 101.14712852 | CS |
| 4 | 9.645 | 10.2797761791 | 93.825 | 103.47 | 90.75 | 1187000 | 98.16308291 | CS |
| 12 | -2.075 | -1.96598607229 | 105.545 | 106.14 | 86.91 | 1138086 | 96.01435869 | CS |
| 26 | 5.6 | 5.7218759579 | 97.87 | 114.5 | 86.91 | 1002027 | 100.31301566 | CS |
| 52 | 18.97 | 22.449704142 | 84.5 | 114.5 | 83.72 | 969423 | 98.58124548 | CS |
| 156 | -17.89 | -14.7412656559 | 121.36 | 123.6 | 68.89 | 1003983 | 91.40723537 | CS |
| 260 | 29.57 | 40.0135317997 | 73.9 | 130.47 | 34.44 | 1012955 | 91.3805848 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739922000 | 103.47 | 2.46 | 2.44 | 101.15 | 103.82 | 100.88 | 1123452 |
| 1739576400 | 101.01 | -0.57 | -0.56 | 102.07 | 102.49 | 100.95 | 829352 |
| 1739490000 | 101.58 | 0.3 | 0.30 | 101.72 | 102.16 | 100.95 | 744360 |
| 1739403600 | 101.28 | 0.53 | 0.53 | 99.54 | 102.13 | 99.25 | 1267352 |
| 1739317200 | 100.75 | 1.69 | 1.71 | 99.24 | 101 | 99.07 | 949011 |
| 1739230800 | 99.06 | -0.16 | -0.16 | 99.86 | 99.86 | 98.63 | 942367 |
| 1738971600 | 99.22 | -2.04 | -2.01 | 101.01 | 101.01 | 99.16 | 915478 |
| 1738885200 | 101.26 | -0.53 | -0.52 | 102 | 102.41 | 100.41 | 982291 |
| 1738798800 | 101.79 | 0 | 0.00 | 101.35 | 102.84 | 100.83 | 1223247 |
| 1738712400 | 101.79 | 1 | 0.99 | 102.32 | 102.93 | 101.54 | 1623322 |
| 1738626000 | 100.79 | 1.14 | 1.14 | 97.65 | 102.215 | 96.54 | 2241038 |
| 1738366800 | 99.65 | 6.98 | 7.53 | 99.38 | 101.44 | 97.35 | 2792219 |
| 1738280400 | 92.67 | -0.03 | -0.03 | 92.55 | 92.67 | 90.75 | 1379105 |
| 1738194000 | 92.7 | 0.03 | 0.03 | 92.34 | 93.51 | 92.21 | 635019 |
| 1738107600 | 92.67 | -0.74 | -0.79 | 93.52 | 94.43 | 92.06 | 862356 |
| 1738021200 | 93.41 | 1.28 | 1.39 | 92.74 | 93.53 | 91.78 | 1243911 |
| 1737762000 | 92.13 | -0.05 | -0.05 | 93.14 | 93.52 | 91.875 | 881726 |
| 1737675600 | 92.18 | 0 | 0.00 | 92.18 | 92.18 | 92.18 | 0 |
| 1737589200 | 92.18 | -2.2 | -2.33 | 93.62 | 94.06 | 91.96 | 949108 |
| 1737502800 | 94.38 | 1.17 | 1.26 | 93.52 | 94.85 | 93.52 | 973580 |
| 1737157200 | 93.21 | 1.47 | 1.60 | 92.3 | 94.13 | 92.045007 | 949053 |
| 1737070800 | 91.74 | -0.26 | -0.28 | 92 | 92.14 | 90.78 | 744275 |
| 1736984400 | 92 | 0.03 | 0.03 | 93.89 | 94.2249 | 91.06 | 1419845 |
| 1736898000 | 91.97 | 2.85 | 3.20 | 90.5 | 92.185 | 89.9 | 1036042 |
| 1736811600 | 89.12 | 1.88 | 2.15 | 87.14 | 89.1499 | 87.1 | 1123906 |
| 1736552400 | 87.24 | -0.94 | -1.07 | 87.14 | 88.31 | 86.7 | 1175939 |
| 1736379600 | 88.18 | -0.3 | -0.34 | 87.93 | 88.68 | 86.91 | 826606 |
| 1736293200 | 88.48 | -0.17 | -0.19 | 88.65 | 90.155 | 87.8 | 1268491 |
| 1736206800 | 88.65 | -0.02 | -0.02 | 89.62 | 90.185 | 88.43 | 997109 |
| 1735947600 | 88.67 | 0.15 | 0.17 | 88.47 | 89.08 | 87.89 | 1221039 |
| 1735861200 | 88.52 | -2.8 | -3.07 | 91.13 | 91.66 | 88.1 | 1111596 |
| 1735688400 | 91.32 | 0.51 | 0.56 | 91.03 | 92.35 | 90.69 | 973649 |
| 1735602000 | 90.81 | -0.93 | -1.01 | 91.14 | 91.68 | 90.1 | 1033621 |
| 1735342800 | 91.74 | 0.23 | 0.25 | 91.27 | 92.7 | 91.2238 | 1104083 |
| 1735256400 | 91.51 | -0.06 | -0.07 | 91.01 | 91.91 | 90.92 | 695102 |
| 1735077840 | 91.57 | 0.36 | 0.39 | 91.13 | 91.72 | 90.82 | 309244 |
| 1734997200 | 91.21 | -0.55 | -0.60 | 91.33 | 92.12 | 90.28 | 1175451 |
| 1734738000 | 91.76 | 1.73 | 1.92 | 89.33 | 92.17 | 88.88 | 2504087 |
| 1734651600 | 90.03 | -0.92 | -1.01 | 91.22 | 92.27 | 90 | 1156365 |
| 1734565200 | 90.95 | -4.4 | -4.61 | 94.79 | 95.615 | 90.86 | 1284418 |
| 1734478800 | 95.35 | -1.11 | -1.15 | 95.77 | 97.275 | 94.99 | 1401096 |
| 1734392400 | 96.46 | -2.04 | -2.07 | 97.1 | 97.83 | 96.2497 | 1159544 |
| 1734133200 | 98.5 | -1.24 | -1.24 | 98.98 | 99.305 | 97.905 | 1430816 |
| 1734046800 | 99.74 | 0.41 | 0.41 | 99.2 | 100.43 | 99.04 | 1412186 |
| 1733960400 | 99.33 | 0.01 | 0.01 | 99.6 | 100.12 | 98.86 | 1496797 |
| 1733874000 | 99.32 | -0.76 | -0.76 | 99.92 | 100.45 | 98.18 | 1394863 |
| 1733787600 | 100.08 | -0.99 | -0.98 | 102 | 102.54 | 99.93 | 1268774 |
| 1733528400 | 101.07 | -0.44 | -0.43 | 102.48 | 102.58 | 100.545 | 1309228 |
| 1733442000 | 101.51 | -0.43 | -0.42 | 101.81 | 102.71 | 101.05964 | 1306861 |
| 1733355600 | 101.94 | -1 | -0.97 | 102.18 | 102.66 | 100.815 | 1314963 |
| 1733269200 | 102.94 | -1.33 | -1.28 | 104.88 | 105 | 102.7 | 844525 |
| 1733182800 | 104.27 | -0.45 | -0.43 | 104.88 | 105.215 | 103.4 | 835222 |
| 1732917840 | 104.72 | 0.49 | 0.47 | 103.8 | 105.04 | 103.49 | 498661 |
| 1732750800 | 104.23 | -0.74 | -0.70 | 104.71 | 106.14 | 103.82 | 716798 |
| 1732664400 | 104.97 | -0.87 | -0.82 | 105.84 | 106.41 | 104.3501 | 991107 |
| 1732578000 | 105.84 | 0.25 | 0.24 | 106.33 | 107.5 | 105.82 | 1087274 |
| 1732318800 | 105.59 | 1.99 | 1.92 | 103.79 | 105.84 | 103.7 | 1006406 |
| 1732232400 | 103.6 | 2.23 | 2.20 | 101.35 | 103.72 | 100.525 | 1249431 |
| 1732146000 | 101.37 | 0.04 | 0.04 | 101.16 | 101.56 | 100.56 | 1788167 |
| 1732059600 | 101.33 | -2.68 | -2.58 | 102.67 | 103.18 | 101.19 | 835763 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
