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 | 1.17 | 1.18661257606 | 98.6 | 103.53 | 97.35 | 585268 | 101.19384836 | CS |
| 4 | 10.21 | 11.4001786512 | 89.56 | 103.53 | 87.73 | 922629 | 95.5531271 | CS |
| 12 | 0.48 | 0.483432369826 | 99.29 | 108.51 | 87.73 | 1057209 | 98.63791823 | CS |
| 26 | 1.12 | 1.13532691333 | 98.65 | 108.89 | 87.73 | 1043676 | 98.83834288 | CS |
| 52 | 22.91 | 29.8074421025 | 76.86 | 108.89 | 75.53 | 968547 | 95.04804903 | CS |
| 156 | 46.78 | 88.2808076996 | 52.99 | 108.89 | 51.47 | 1200509 | 74.95705051 | CS |
| 260 | 66.74 | 202.058734484 | 33.03 | 108.89 | 10.27 | 1333051 | 53.80418783 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737758400 | 100.75 | -2.33 | -2.26 | 102.85 | 103.03 | 100.49 | 531356 |
| 1737672000 | 103.08 | 1.1 | 1.08 | 102.72 | 103.25 | 102.28 | 511814 |
| 1737585600 | 101.98 | 1.13 | 1.12 | 101.13 | 103.53 | 100.21 | 507048 |
| 1737499200 | 100.85 | 1.49 | 1.50 | 98.95 | 101.74 | 98.29 | 936555 |
| 1737412800 | 99.36 | 0.5 | 0.51 | 98.6 | 99.6 | 97.35 | 439568 |
| 1737153600 | 98.86 | 0.06 | 0.06 | 99 | 99.89 | 98.16 | 1023531 |
| 1737067200 | 98.8 | 1.01 | 1.03 | 97.25 | 99.12 | 96.7 | 1073598 |
| 1736980800 | 97.79 | 1.5 | 1.56 | 96.79 | 98.16 | 96.56 | 810899 |
| 1736894400 | 96.29 | 0.46 | 0.48 | 95.06 | 96.45 | 94.17 | 939281 |
| 1736808000 | 95.83 | -0.58 | -0.60 | 96.71 | 100.63 | 95.43 | 1798370 |
| 1736548800 | 96.41 | 1.88 | 1.99 | 96.54 | 97.81 | 95.39 | 1428707 |
| 1736462400 | 94.53 | -0.72 | -0.76 | 95.17 | 95.38 | 94.07 | 324120 |
| 1736376000 | 95.25 | 0.7 | 0.74 | 94.3 | 95.34 | 93.91 | 1191678 |
| 1736289600 | 94.55 | 3.95 | 4.36 | 91.17 | 94.92 | 90.94 | 1853828 |
| 1736203200 | 90.6 | 0.58 | 0.64 | 90.72 | 91.94 | 90.22 | 1078235 |
| 1735944000 | 90.02 | 0.12 | 0.13 | 89.27 | 90.25 | 88.54 | 1136142 |
| 1735857600 | 89.9 | 1.31 | 1.48 | 89.68 | 91.03 | 89.32 | 556934 |
| 1735684800 | 88.59 | 0.79 | 0.90 | 88.16 | 89.02 | 88.05 | 615356 |
| 1735598400 | 87.8 | -1.71 | -1.91 | 89.56 | 89.87 | 87.73 | 772927 |
| 1735339200 | 89.51 | -1.14 | -1.26 | 90.58 | 91.32 | 89.38 | 463222 |
| 1735069200 | 90.65 | 1.01 | 1.13 | 89.9 | 90.85 | 89.13 | 401080 |
| 1734993600 | 89.64 | 1.03 | 1.16 | 88.45 | 89.72 | 87.91 | 824052 |
| 1734734400 | 88.61 | -1.39 | -1.54 | 89.39 | 89.59 | 88.28 | 2164549 |
| 1734648000 | 90 | -2.6 | -2.81 | 92.05 | 92.58 | 89.33 | 1278773 |
| 1734561600 | 92.6 | -1.61 | -1.71 | 94.23 | 94.52 | 92.08 | 988102 |
| 1734475200 | 94.21 | -0.41 | -0.43 | 93.92 | 94.34 | 93.25 | 1527426 |
| 1734388800 | 94.62 | -1.38 | -1.44 | 95.75 | 95.75 | 93.97 | 1985294 |
| 1734129600 | 96 | -1.03 | -1.06 | 97.08 | 97.33 | 95.15 | 1495339 |
| 1734043200 | 97.03 | -6.99 | -6.72 | 103.98 | 104.4 | 96.8 | 2242775 |
| 1733956800 | 104.02 | 0.93 | 0.90 | 103.33 | 104.31 | 103.16 | 892922 |
| 1733870400 | 103.09 | 0.61 | 0.60 | 102.57 | 104.15 | 102.52 | 1022901 |
| 1733784000 | 102.48 | 1.47 | 1.46 | 101.96 | 103.5 | 101.5 | 1083689 |
| 1733524800 | 101.01 | -1.14 | -1.12 | 101.92 | 102.15 | 100.4 | 1021566 |
| 1733438400 | 102.15 | 1.86 | 1.85 | 102 | 102.79 | 100.69 | 1306783 |
| 1733352000 | 100.29 | -2.16 | -2.11 | 102.13 | 102.15 | 99.37 | 836593 |
| 1733265600 | 102.45 | -1.14 | -1.10 | 103.6 | 104.08 | 102.03 | 1305382 |
| 1733179200 | 103.59 | -0.1 | -0.10 | 103.88 | 104.03 | 102.31 | 1349686 |
| 1732920000 | 103.69 | -0.17 | -0.16 | 103.45 | 104.47 | 103.2 | 677679 |
| 1732833600 | 103.86 | 1.17 | 1.14 | 102.61 | 104 | 102.32 | 404479 |
| 1732747200 | 102.69 | -0.99 | -0.95 | 103.7 | 104.41 | 102.14 | 924665 |
| 1732660800 | 103.68 | -2.24 | -2.11 | 105.78 | 106 | 103 | 1034917 |
| 1732574400 | 105.92 | -2.11 | -1.95 | 107.6 | 107.85 | 105.53 | 1751933 |
| 1732315200 | 108.03 | 0.15 | 0.14 | 107.48 | 108.51 | 106.93 | 933781 |
| 1732228800 | 107.88 | 1.55 | 1.46 | 106.72 | 108.13 | 106.32 | 747485 |
| 1732142400 | 106.33 | 0.35 | 0.33 | 106.25 | 107.09 | 105.12 | 961264 |
| 1732056000 | 105.98 | 0.25 | 0.24 | 104.62 | 106.6 | 104.32 | 667206 |
| 1731969600 | 105.73 | 1.2 | 1.15 | 104.91 | 106.44 | 104.7 | 949958 |
| 1731710400 | 104.53 | -0.34 | -0.32 | 104.7 | 106.46 | 103.8 | 837512 |
| 1731624000 | 104.87 | 2.99 | 2.93 | 102.62 | 104.89 | 102.62 | 1287806 |
| 1731537600 | 101.88 | 0.2 | 0.20 | 101.99 | 102.18 | 99.2 | 1280209 |
| 1731451200 | 101.68 | -1.01 | -0.98 | 102.94 | 103.88 | 100.77 | 842726 |
| 1731364800 | 102.69 | 0.83 | 0.81 | 101.85 | 103.32 | 100.67 | 1592169 |
| 1731105600 | 101.86 | -0.72 | -0.70 | 102.34 | 102.56 | 101.4 | 1175723 |
| 1731019200 | 102.58 | 1.56 | 1.54 | 100.67 | 102.95 | 100.44 | 838332 |
| 1730932800 | 101.02 | 3.36 | 3.44 | 98.34 | 101.1 | 97.33 | 1023427 |
| 1730846400 | 97.66 | -0.84 | -0.85 | 98.76 | 99.03 | 97.28 | 1084219 |
| 1730760000 | 98.5 | -0.07 | -0.07 | 99.29 | 101.03 | 97.57 | 1525344 |
| 1730497200 | 98.57 | -5.33 | -5.13 | 105.5 | 107.6 | 98.25 | 1546382 |
| 1730410800 | 103.9 | 0.68 | 0.66 | 103.39 | 104.7 | 102.48 | 1008569 |
| 1730324400 | 103.22 | 0.14 | 0.14 | 103.31 | 103.84 | 102.75 | 809335 |
| 1730238000 | 103.08 | -0.74 | -0.71 | 103.52 | 103.9 | 102.47 | 698898 |
| 1730151600 | 103.82 | -1.9 | -1.80 | 102.86 | 104.33 | 102.75 | 926977 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
