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 | -6.0595 | -5.71597019149 | 106.01 | 106.47 | 99.81 | 122445 | 103.25535659 | CS |
| 4 | -5.8395 | -5.51989791096 | 105.79 | 111.39 | 99.81 | 119736 | 105.32782717 | CS |
| 12 | -9.5895 | -8.7543363155 | 109.54 | 114.05 | 96.1 | 131624 | 104.88693044 | CS |
| 26 | -23.0495 | -18.7394308943 | 123 | 134.065 | 96.1 | 129695 | 109.50236586 | CS |
| 52 | -35.3295 | -26.1158338261 | 135.28 | 138.855 | 96.1 | 142683 | 113.67069574 | CS |
| 156 | -169.3695 | -62.8878286054 | 269.32 | 274.51 | 96.1 | 206898 | 167.0140686 | CS |
| 260 | -30.0895 | -23.1386496463 | 130.04 | 274.51 | 75.72 | 177814 | 169.75994903 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 99.95 | -1.51 | -1.49 | 100.06 | 103.29 | 99.39 | 475551 |
| 1734651600 | 101.46 | 0.3 | 0.30 | 102.24 | 102.26 | 100.465 | 151648 |
| 1734565200 | 101.16 | -2.89 | -2.78 | 104.02 | 106.25 | 100.39 | 115914 |
| 1734478800 | 104.05 | -1.36 | -1.29 | 105 | 105.08 | 103.32 | 101023 |
| 1734392400 | 105.41 | 0.52 | 0.50 | 105.66 | 106.05 | 103.4222 | 83294 |
| 1734133200 | 104.89 | -1.82 | -1.71 | 105.67 | 106.32 | 103.02 | 156131 |
| 1734046800 | 106.71 | 0.41 | 0.39 | 106.63 | 108.73 | 105 | 122219 |
| 1733960400 | 106.3 | -1.11 | -1.03 | 107.585 | 108.78 | 105.8037 | 85961 |
| 1733874000 | 107.41 | -1.49 | -1.37 | 108.725 | 109.37 | 105.335 | 96738 |
| 1733787600 | 108.9 | 3.98 | 3.79 | 107.85 | 111.39 | 107.85 | 103861 |
| 1733528400 | 104.92 | -0.09 | -0.09 | 105.31 | 106 | 103.68 | 103494 |
| 1733442000 | 105.01 | -2.14 | -2.00 | 107.2 | 107.49 | 104.125 | 79495 |
| 1733355600 | 107.15 | 1.72 | 1.63 | 106.07 | 107.47 | 106.02 | 136893 |
| 1733269200 | 105.43 | -0.65 | -0.61 | 106.01 | 106.265 | 103.635 | 108643 |
| 1733182800 | 106.08 | 2.5 | 2.41 | 104 | 107.35 | 104 | 307274 |
| 1732917840 | 103.58 | 0.64 | 0.62 | 102.86 | 103.79 | 102.2134 | 39925 |
| 1732750800 | 102.94 | -0.17 | -0.16 | 104.215 | 105.37 | 102.59 | 68533 |
| 1732664400 | 103.11 | -3.75 | -3.51 | 105.65 | 105.65 | 102.93 | 75826 |
| 1732578000 | 106.86 | 0.92 | 0.87 | 108.07 | 110.77 | 106.86 | 233653 |
| 1732318800 | 105.94 | 1.19 | 1.14 | 105.81 | 106.6 | 105 | 86853 |
| 1732232400 | 104.75 | 2.17 | 2.12 | 103.93 | 105.44 | 102.51 | 69219 |
| 1732146000 | 102.58 | 1.58 | 1.56 | 101 | 102.865 | 100.02 | 89078 |
| 1732059600 | 101 | -2.57 | -2.48 | 102.635 | 103.38 | 100.0801 | 150972 |
| 1731973200 | 103.57 | -0.07 | -0.07 | 103.49 | 104.73 | 102.97 | 129957 |
| 1731714000 | 103.64 | -0.37 | -0.36 | 103.745 | 104.11 | 102.18 | 110674 |
| 1731627600 | 104.01 | 0.4 | 0.39 | 103.87 | 104.26 | 101.63 | 236582 |
| 1731541200 | 103.61 | 0.78 | 0.76 | 102.5 | 104.595 | 102.4889 | 88739 |
| 1731454800 | 102.83 | -3.72 | -3.49 | 106.6 | 106.76 | 102.82 | 108164 |
| 1731368400 | 106.55 | -2.36 | -2.17 | 109.48 | 109.6798 | 106.3304 | 175833 |
| 1731109200 | 108.91 | -3.07 | -2.74 | 112.135 | 112.135 | 108.035 | 118823 |
| 1731022800 | 111.98 | -0.64 | -0.57 | 112.645 | 113.29 | 110.8294 | 120103 |
| 1730936400 | 112.62 | 8.8 | 8.48 | 110.88 | 114.05 | 108.04 | 238206 |
| 1730850000 | 103.82 | 1.95 | 1.91 | 101.17 | 104.02 | 101.17 | 129013 |
| 1730763600 | 101.87 | -0.88 | -0.86 | 102.48 | 104.595 | 101.75 | 132412 |
| 1730500800 | 102.75 | 2.47 | 2.46 | 100.34 | 102.77 | 99.21 | 126973 |
| 1730414400 | 100.28 | -4.06 | -3.89 | 104.34 | 105.17 | 100.21 | 168835 |
| 1730328000 | 104.34 | 0.79 | 0.76 | 103.9 | 106.29 | 103.75 | 96068 |
| 1730241600 | 103.55 | 0.65 | 0.63 | 101.84 | 104.22 | 101.84 | 125251 |
| 1730155200 | 102.9 | 1.58 | 1.56 | 102.39 | 104.15 | 101.17 | 176760 |
| 1729896000 | 101.32 | 1.82 | 1.83 | 96.1 | 103.8981 | 96.1 | 244188 |
| 1729809600 | 99.5 | -1.15 | -1.14 | 101.72 | 102.225 | 98.986 | 258804 |
| 1729723200 | 100.65 | 0.02 | 0.02 | 99.7807 | 100.87 | 99.26 | 93663 |
| 1729636800 | 100.63 | -1.76 | -1.72 | 101.26 | 102.135 | 99.94 | 101048 |
| 1729550400 | 102.39 | -2.3 | -2.20 | 104.41 | 104.9662 | 101.82 | 102052 |
| 1729291200 | 104.69 | -1.16 | -1.10 | 106.65 | 107.48 | 104.55 | 119464 |
| 1729204800 | 105.85 | 1.28 | 1.22 | 105.07 | 105.85 | 103.575 | 87673 |
| 1729118400 | 104.57 | 0.82 | 0.79 | 104.99 | 105.43 | 103.98 | 97353 |
| 1729032000 | 103.75 | -1.36 | -1.29 | 104.44 | 106.64 | 103.4 | 165924 |
| 1728945600 | 105.11 | 0.74 | 0.71 | 103.85 | 105.31 | 103.57 | 90631 |
| 1728686400 | 104.37 | 1.91 | 1.86 | 102.16 | 104.47 | 102.16 | 81491 |
| 1728600000 | 102.46 | 0.27 | 0.26 | 99.85 | 102.49 | 99.68 | 101337 |
| 1728513600 | 102.19 | 1.12 | 1.11 | 101.57 | 102.495 | 100.17 | 106667 |
| 1728427200 | 101.07 | -2.38 | -2.30 | 102.33 | 103.945 | 101 | 115580 |
| 1728340800 | 103.45 | -1.53 | -1.46 | 104.04 | 104.245 | 103.01 | 104270 |
| 1728081600 | 104.98 | -0.67 | -0.63 | 107.68 | 107.68 | 104.53 | 94949 |
| 1727995200 | 105.65 | -2.8 | -2.58 | 106.7 | 108.715 | 105.57 | 160284 |
| 1727908800 | 108.45 | -0.98 | -0.90 | 109.74 | 109.74 | 107.15 | 291753 |
| 1727822400 | 109.43 | -3.58 | -3.17 | 112.85 | 112.85 | 108.89 | 134466 |
| 1727735520 | 113.01 | 2.77 | 2.51 | 110.51 | 113.3571 | 108.95 | 199401 |
| 1727476800 | 110.24 | 2.13 | 1.97 | 109.54 | 111.01 | 108.9549 | 115635 |
| 1727390400 | 108.11 | 4.07 | 3.91 | 106.1 | 108.73 | 105.45 | 116142 |
| 1727304000 | 104.04 | -0.74 | -0.71 | 104.42 | 104.885 | 103.59 | 109310 |
| 1727217600 | 104.78 | 1.58 | 1.53 | 104.27 | 105.49 | 103.785 | 115244 |
| 1727131200 | 103.2 | -0.03 | -0.03 | 103.73 | 103.79 | 102.58 | 96270 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
