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 | -5.59 | -5.40305432051 | 103.46 | 105.3 | 97.87 | 2301121 | 100.36546531 | CS |
| 4 | -0.365 | -0.371557998677 | 98.235 | 105.8 | 96.58 | 1582964 | 101.38017117 | CS |
| 12 | -7.73 | -7.32007575758 | 105.6 | 110.71 | 96.58 | 1245600 | 103.50440334 | CS |
| 26 | 14.29 | 17.0973917205 | 83.58 | 110.71 | 81.42 | 1321098 | 98.16089485 | CS |
| 52 | 23.92 | 32.3461798513 | 73.95 | 110.71 | 72.44 | 1467884 | 88.2262905 | CS |
| 156 | 37.91 | 63.2254836558 | 59.96 | 110.71 | 38.55 | 1434072 | 66.41428177 | CS |
| 260 | 53.95 | 122.836976321 | 43.92 | 110.71 | 22.01 | 1331498 | 62.39727833 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738971600 | 97.87 | -0.76 | -0.77 | 98.75 | 99.28 | 97.19 | 937614 |
| 1738885200 | 98.63 | -0.07 | -0.07 | 99.67 | 99.89 | 97.9 | 931686 |
| 1738798800 | 98.7 | 0.44 | 0.45 | 99.14 | 100.33 | 98.02 | 2439805 |
| 1738712400 | 98.26 | -4.37 | -4.26 | 99.55 | 105.3 | 98.09 | 3492278 |
| 1738626000 | 102.63 | -1.05 | -1.01 | 101.5 | 103.75 | 100.5 | 2240324 |
| 1738366800 | 103.68 | 0.22 | 0.21 | 103.46 | 104.93 | 102.94 | 2401513 |
| 1738280400 | 103.46 | 1.81 | 1.78 | 102.62 | 103.76 | 101.9 | 1204543 |
| 1738194000 | 101.65 | -1.08 | -1.05 | 102.73 | 103.19 | 100.93 | 1234419 |
| 1738107600 | 102.73 | 0.27 | 0.26 | 102.46 | 102.77 | 101.22 | 3281783 |
| 1738021200 | 102.46 | -0.55 | -0.53 | 102.07 | 103.1991 | 101.48027 | 1489366 |
| 1737762000 | 103.01 | -1.68 | -1.60 | 104.29 | 104.44 | 102.65 | 995581 |
| 1737675600 | 104.69 | 0 | 0.00 | 104.69 | 104.69 | 104.69 | 0 |
| 1737589200 | 104.69 | -0.66 | -0.63 | 105.33 | 105.8 | 104.25 | 864608 |
| 1737502800 | 105.35 | 2.33 | 2.26 | 104.095 | 105.38 | 104.01 | 1031813 |
| 1737157200 | 103.02 | 0.44 | 0.43 | 103.57 | 103.7 | 102.54 | 993945 |
| 1737070800 | 102.58 | 1.01 | 0.99 | 101.96 | 102.8 | 101.26 | 696047 |
| 1736984400 | 101.57 | 1.29 | 1.29 | 102.78 | 103.39 | 101.34 | 2083047 |
| 1736898000 | 100.28 | 1.64 | 1.66 | 99.43 | 100.93 | 99.22 | 994632 |
| 1736811600 | 98.64 | 1.67 | 1.72 | 97.21 | 99.2 | 96.58 | 1073257 |
| 1736552400 | 96.97 | -2.5 | -2.51 | 98.235 | 98.52 | 96.74 | 1044713 |
| 1736379600 | 99.47 | 0.79 | 0.80 | 98.01 | 99.53 | 97.71 | 909339 |
| 1736293200 | 98.68 | -0.84 | -0.84 | 99.76 | 100.015 | 98.105 | 927048 |
| 1736206800 | 99.52 | -1.54 | -1.52 | 100.65 | 101.3 | 99.26 | 1117572 |
| 1735947600 | 101.06 | 0.66 | 0.66 | 100.44 | 101.17 | 99.9 | 900882 |
| 1735861200 | 100.4 | -0.24 | -0.24 | 100.9224 | 102.23 | 100.26 | 905719 |
| 1735688400 | 100.64 | 0.26 | 0.26 | 100.88 | 101.23 | 100.2504 | 600273 |
| 1735602000 | 100.38 | -0.76 | -0.75 | 100.02 | 100.78 | 98.98 | 1049594 |
| 1735342800 | 101.14 | -1.31 | -1.28 | 101.99 | 102.53 | 100.58 | 629937 |
| 1735256400 | 102.45 | 0.1 | 0.10 | 101.85 | 102.91 | 101.81 | 626569 |
| 1735077840 | 102.35 | 0.85 | 0.84 | 101.36 | 102.5 | 101.315 | 266290 |
| 1734997200 | 101.5 | -0.45 | -0.44 | 100.88 | 101.58 | 100.52 | 1404443 |
| 1734738000 | 101.95 | 0.97 | 0.96 | 100.75 | 102.49 | 100.455 | 2710208 |
| 1734651600 | 100.98 | -0.19 | -0.19 | 101.48 | 102.63 | 100.61 | 1224902 |
| 1734565200 | 101.17 | -4.32 | -4.10 | 105.36 | 105.72 | 101.1 | 1149679 |
| 1734478800 | 105.49 | -2.3 | -2.13 | 107.12 | 107.39 | 105.291 | 1159078 |
| 1734392400 | 107.79 | 0.63 | 0.59 | 106.79 | 108.07 | 106.79 | 1159232 |
| 1734133200 | 107.16 | -1.13 | -1.04 | 107.93 | 108.095 | 106.48 | 1059565 |
| 1734046800 | 108.29 | -0.92 | -0.84 | 109.2459 | 109.5 | 107.66 | 994224 |
| 1733960400 | 109.21 | 1.34 | 1.24 | 108.9 | 109.86 | 108.76 | 1045691 |
| 1733874000 | 107.87 | -0.37 | -0.34 | 107.8662 | 109.15 | 106.97 | 1602150 |
| 1733787600 | 108.24 | 0.13 | 0.12 | 108.79 | 109.2 | 107.27 | 1095706 |
| 1733528400 | 108.11 | 0.05 | 0.05 | 109.01 | 109.01 | 107.74 | 668935 |
| 1733442000 | 108.06 | -0.7 | -0.64 | 108.76 | 109.16 | 107.8605 | 932048 |
| 1733355600 | 108.76 | -0.07 | -0.06 | 108.78 | 109.08 | 107.88 | 1085369 |
| 1733269200 | 108.83 | -0.09 | -0.08 | 109.35 | 109.36 | 108.13 | 889914 |
| 1733182800 | 108.92 | -0.07 | -0.06 | 108.89 | 109.27 | 107.88 | 1291640 |
| 1732917840 | 108.99 | 0.03 | 0.03 | 109.215 | 109.73 | 108.77 | 617274 |
| 1732750800 | 108.96 | -0.15 | -0.14 | 109.745 | 110.71 | 108.76 | 910546 |
| 1732664400 | 109.11 | 1.17 | 1.08 | 107.52 | 109.19 | 107.42 | 1263557 |
| 1732578000 | 107.94 | 1.01 | 0.94 | 108.075 | 109.305 | 107.81 | 2491915 |
| 1732318800 | 106.93 | 0.88 | 0.83 | 106.305 | 107.21 | 106.06 | 1146468 |
| 1732232400 | 106.05 | 1.88 | 1.80 | 104.065 | 106.5 | 104 | 1208659 |
| 1732146000 | 104.17 | -0.58 | -0.55 | 105.14 | 105.14 | 103.57 | 999375 |
| 1732059600 | 104.75 | -1.12 | -1.06 | 104.375 | 105.25 | 103.93 | 966934 |
| 1731973200 | 105.87 | -0.05 | -0.05 | 106 | 106.25 | 105.19 | 644120 |
| 1731714000 | 105.92 | 0.06 | 0.06 | 105.6 | 106.37 | 105.48 | 1114198 |
| 1731627600 | 105.86 | -0.46 | -0.43 | 106.285 | 106.63 | 105.18 | 1220440 |
| 1731541200 | 106.32 | 2.24 | 2.15 | 104.65 | 107.78 | 104.635 | 1347708 |
| 1731454800 | 104.08 | -1.55 | -1.47 | 105.39 | 105.5745 | 103.9 | 843829 |
| 1731368400 | 105.63 | 1.28 | 1.23 | 105.34 | 106.257 | 105.205 | 945220 |
| 1731109200 | 104.35 | 1.41 | 1.37 | 102.92 | 105.01 | 102.27 | 1357254 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
