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 | 1.7 | 1.75492928667 | 96.87 | 98.725 | 92.12 | 26143869 | 95.64224744 | CS |
| 4 | -0.43 | -0.434343434343 | 99 | 105.3 | 92.12 | 20266520 | 99.30220175 | CS |
| 12 | 3.03 | 3.17144651455 | 95.54 | 105.3 | 88.91 | 17812968 | 95.64139489 | CS |
| 26 | 22.32 | 29.2721311475 | 76.25 | 105.3 | 75.67 | 16564059 | 88.81093493 | CS |
| 52 | 39 | 65.469195904 | 59.57 | 105.3 | 58.2 | 16283604 | 77.01684231 | CS |
| 156 | 53.57450075 | 119.066354731 | 44.99549925 | 105.3 | 39.08609035 | 10162938 | 63.80947469 | CS |
| 260 | 62.6769236 | 174.621208005 | 35.8930764 | 105.3 | 33.99659944 | 9647359 | 56.9517173 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740786000 | 98.61 | 1.82 | 1.88 | 97.67 | 98.86 | 97.17 | 25441403 |
| 1740699600 | 96.79 | 0.59 | 0.61 | 95.9 | 98.0399 | 95.8092 | 16605090 |
| 1740613200 | 96.2 | -1.49 | -1.53 | 97.35 | 98.725 | 96.07 | 19046493 |
| 1740526800 | 97.69 | 4.02 | 4.29 | 94.35 | 97.91 | 94.24 | 29312154 |
| 1740440400 | 93.67 | -1.11 | -1.17 | 94.19 | 94.64 | 92.12 | 29737117 |
| 1740181200 | 94.78 | -2.43 | -2.50 | 96.87 | 96.87 | 94.115 | 36018654 |
| 1740094800 | 97.21 | -6.79 | -6.53 | 98.84 | 100.12 | 96.6808 | 55404586 |
| 1740008400 | 104 | 0.22 | 0.21 | 104.1 | 104.2 | 102.55 | 18431826 |
| 1739922000 | 103.78 | -0.26 | -0.25 | 103.99 | 103.99 | 102.51 | 18248690 |
| 1739576400 | 104.04 | -1.01 | -0.96 | 105.3 | 105.3 | 103.6 | 14100757 |
| 1739490000 | 105.05 | 1.44 | 1.39 | 104 | 105.24 | 103.53 | 12590242 |
| 1739403600 | 103.61 | 1.14 | 1.11 | 102.26 | 103.9 | 102.04 | 15151246 |
| 1739317200 | 102.47 | -0.45 | -0.44 | 102.8 | 102.85 | 101.85 | 12023782 |
| 1739230800 | 102.92 | 1.77 | 1.75 | 101.91 | 102.93 | 101.25 | 15253002 |
| 1738971600 | 101.15 | -1.7 | -1.65 | 103.1 | 103.11 | 101.11 | 11987404 |
| 1738885200 | 102.85 | 0.39 | 0.38 | 102.68 | 103.02 | 101.94 | 13084213 |
| 1738798800 | 102.46 | 1.69 | 1.68 | 100.69 | 102.58 | 100.54 | 15907253 |
| 1738712400 | 100.77 | 1.23 | 1.24 | 99.98 | 100.95 | 99.69 | 15189382 |
| 1738626000 | 99.54 | 1.38 | 1.41 | 96.84 | 99.79 | 96.41 | 19424391 |
| 1738366800 | 98.16 | -0.49 | -0.50 | 99 | 99 | 97.7 | 16390654 |
| 1738280400 | 98.65 | 1.15 | 1.18 | 97.67 | 98.93 | 97.42 | 11003504 |
| 1738194000 | 97.5 | 0.21 | 0.22 | 97.38 | 98.17 | 97.22 | 11256614 |
| 1738107600 | 97.29 | -0.11 | -0.11 | 97.36 | 97.84 | 96.7251 | 14558057 |
| 1738021200 | 97.4 | 2.64 | 2.79 | 95.9 | 97.46 | 94.82 | 18358521 |
| 1737762000 | 94.76 | 1.53 | 1.64 | 93.47 | 95.01 | 93.455 | 14929130 |
| 1737675600 | 93.23 | 0 | 0.00 | 93.23 | 93.23 | 93.23 | 0 |
| 1737589200 | 93.23 | 0.15 | 0.16 | 94 | 94 | 92.52 | 14466269 |
| 1737502800 | 93.08 | 1.14 | 1.24 | 92.48 | 94.24 | 92.31 | 22743050 |
| 1737157200 | 91.94 | 0.64 | 0.70 | 92.22 | 92.26 | 91.05 | 15778893 |
| 1737070800 | 91.3 | -0.04 | -0.04 | 91.47 | 91.72 | 90.12 | 13261225 |
| 1736984400 | 91.34 | 0.55 | 0.61 | 91 | 91.725 | 90.81 | 17557840 |
| 1736898000 | 90.79 | -0.74 | -0.81 | 91.97 | 91.98 | 90.565 | 13546915 |
| 1736811600 | 91.53 | -1.47 | -1.58 | 92.21 | 92.43 | 91.1 | 18608324 |
| 1736552400 | 93 | 1.2 | 1.31 | 92.59 | 93.575 | 92.2 | 17599603 |
| 1736379600 | 91.8 | 0.99 | 1.09 | 91.19 | 91.845 | 90.82 | 13184906 |
| 1736293200 | 90.81 | -0.62 | -0.68 | 91.79 | 91.89 | 90.45 | 10994801 |
| 1736206800 | 91.43 | 0.65 | 0.72 | 90.95 | 92.47 | 90.75 | 13968962 |
| 1735947600 | 90.78 | 0.78 | 0.87 | 90.18 | 91.3 | 90.18 | 10535724 |
| 1735861200 | 90 | -0.35 | -0.39 | 89.97 | 90.6 | 89.52 | 14579206 |
| 1735688400 | 90.35 | -0.22 | -0.24 | 90.57 | 90.94 | 90.055 | 11261101 |
| 1735602000 | 90.57 | -1.09 | -1.19 | 90.71 | 91.07 | 90.13 | 9518520 |
| 1735342800 | 91.66 | -1.13 | -1.22 | 92.22 | 92.35 | 91.03 | 11122122 |
| 1735256400 | 92.79 | 0.11 | 0.12 | 92.56 | 92.875 | 92.17 | 10995009 |
| 1735077840 | 92.68 | 2.33 | 2.58 | 90.35 | 92.68 | 90.35 | 8995397 |
| 1734997200 | 90.35 | -1.89 | -2.05 | 91.5 | 91.5 | 88.91 | 25398424 |
| 1734738000 | 92.24 | -1.16 | -1.24 | 92.52 | 93.7486 | 91.63 | 45020883 |
| 1734651600 | 93.4 | -0.15 | -0.16 | 94.66 | 94.66 | 93.36 | 15995408 |
| 1734565200 | 93.55 | -1.87 | -1.96 | 95.35 | 95.895 | 93.1304 | 24261010 |
| 1734478800 | 95.42 | 0.55 | 0.58 | 95.2 | 95.49 | 94.32 | 23196778 |
| 1734392400 | 94.87 | 0.62 | 0.66 | 94.4 | 95.705 | 94.1048 | 16324791 |
| 1734133200 | 94.25 | 0.16 | 0.17 | 93.5 | 94.68 | 93.04 | 11132887 |
| 1734046800 | 94.09 | -0.87 | -0.92 | 95.58 | 95.675 | 94.09 | 13963452 |
| 1733960400 | 94.96 | 0.41 | 0.43 | 94.53 | 95.69 | 94.53 | 19378870 |
| 1733874000 | 94.55 | 0.72 | 0.77 | 94.12 | 95.24 | 93.82 | 12781609 |
| 1733787600 | 93.83 | -1.87 | -1.95 | 95.65 | 95.94 | 93.602 | 20272362 |
| 1733528400 | 95.7 | 0.4 | 0.42 | 95.54 | 96.18 | 95.47 | 18437436 |
| 1733442000 | 95.3 | 0.85 | 0.90 | 95.05 | 95.6 | 94.34 | 22169249 |
| 1733355600 | 94.45 | 0.94 | 1.01 | 93.44 | 94.515 | 93.05 | 16726994 |
| 1733269200 | 93.51 | 0.87 | 0.94 | 92.74 | 93.59 | 92.26 | 17442368 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
