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 | 2.41 | 2.91802881705 | 82.59 | 85 | 81.75 | 1959014 | 83.25665833 | CS |
| 4 | 3.2 | 3.9119804401 | 81.8 | 85 | 77.815 | 2095603 | 81.89371332 | CS |
| 12 | 5.7 | 7.18789407314 | 79.3 | 85.12 | 76.64 | 1929494 | 80.77126424 | CS |
| 26 | 9.44 | 12.4933827422 | 75.56 | 85.12 | 72.38 | 2210924 | 79.28273358 | CS |
| 52 | 12.6 | 17.4033149171 | 72.4 | 85.12 | 61.14 | 2670025 | 74.15276037 | CS |
| 156 | 16.8 | 24.633431085 | 68.2 | 85.16 | 49.52 | 2888904 | 70.66670537 | CS |
| 260 | 13.99 | 19.7014504999 | 71.01 | 87.27 | 28.33 | 4021739 | 66.4022906 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727131200 | 84.11 | 0.77 | 0.92 | 83.81 | 84.2095 | 83.52 | 1397979 |
| 1726872000 | 83.34 | 0.16 | 0.19 | 82.68 | 83.64 | 81.75 | 3553808 |
| 1726785600 | 83.18 | 0.34 | 0.41 | 84 | 84.19 | 83 | 1497824 |
| 1726699200 | 82.84 | -0.02 | -0.02 | 83.07 | 83.67 | 82.48 | 1754252 |
| 1726612800 | 82.86 | 0.86 | 1.05 | 82.31 | 83.21 | 82.31 | 1675178 |
| 1726526400 | 82 | 0.58 | 0.71 | 81.99 | 82.59 | 81.4 | 1453422 |
| 1726267200 | 81.42 | 1.01 | 1.26 | 80.87 | 81.905 | 80.87 | 1543890 |
| 1726180800 | 80.41 | 0.5 | 0.63 | 80.05 | 80.84 | 79.43 | 1548890 |
| 1726094400 | 79.91 | 0.4 | 0.50 | 79.23 | 80.02 | 77.815 | 1602869 |
| 1726008000 | 79.51 | -0.05 | -0.06 | 79.59 | 79.92 | 78.9201 | 2159437 |
| 1725921600 | 79.56 | 0.42 | 0.53 | 79.7 | 80.79 | 79.46 | 2997587 |
| 1725662400 | 79.14 | -2.24 | -2.75 | 81.39 | 81.69 | 78.59 | 3028925 |
| 1725576000 | 81.38 | -0.32 | -0.39 | 82.14 | 82.14 | 80.97 | 1678385 |
| 1725489600 | 81.7 | -0.42 | -0.51 | 82.51 | 82.86 | 81.65 | 2116706 |
| 1725403200 | 82.12 | -2.13 | -2.53 | 83.76 | 83.94 | 81.75 | 2626995 |
| 1725057600 | 84.25 | 0.83 | 0.99 | 83.37 | 84.52 | 83.32 | 3550094 |
| 1724971200 | 83.42 | 0.89 | 1.08 | 82.97 | 83.92 | 82.36 | 1656403 |
| 1724884800 | 82.53 | 0.04 | 0.05 | 82.12 | 82.765 | 81.9301 | 2151062 |
| 1724798400 | 82.49 | 0.85 | 1.04 | 81.8 | 82.72 | 81.24 | 2168127 |
| 1724712000 | 81.64 | 0.54 | 0.67 | 81.56 | 82.0999 | 81.15 | 1559290 |
| 1724452800 | 81.1 | 0.81 | 1.01 | 80.65 | 81.46 | 80.25 | 1320213 |
| 1724366400 | 80.29 | -0.02 | -0.02 | 80.32 | 80.48 | 79.74 | 1593122 |
| 1724280000 | 80.31 | 1.05 | 1.32 | 79.64 | 80.51 | 79.55 | 1139411 |
| 1724193600 | 79.26 | -0.88 | -1.10 | 80 | 80.275 | 79.185 | 1901145 |
| 1724107200 | 80.14 | -0.04 | -0.05 | 80.26 | 80.5 | 79.85 | 1156332 |
| 1723848000 | 80.18 | -0.1 | -0.12 | 80.18 | 80.41 | 79.38 | 1278668 |
| 1723761600 | 80.28 | 1.53 | 1.94 | 79.67 | 80.59 | 79.5474 | 1636475 |
| 1723675200 | 78.75 | -0.08 | -0.10 | 78.97 | 79.15 | 78.34 | 1125888 |
| 1723588800 | 78.83 | 0.5 | 0.64 | 78.4 | 78.89 | 78.05 | 1136288 |
| 1723502400 | 78.33 | -0.2 | -0.25 | 78.53 | 78.8499 | 78.02 | 1069597 |
| 1723243200 | 78.53 | 0.01 | 0.01 | 78.43 | 78.72 | 77.695 | 983702 |
| 1723156800 | 78.52 | 1.3 | 1.68 | 77.82 | 78.66 | 77.46 | 1760842 |
| 1723070400 | 77.22 | -0.83 | -1.06 | 78.92 | 79.82 | 77.16 | 1774934 |
| 1722984000 | 78.05 | 0.21 | 0.27 | 78.19 | 79.39 | 77.93 | 2110159 |
| 1722897600 | 77.84 | -1.28 | -1.62 | 77.74 | 78.7199 | 76.64 | 3351773 |
| 1722638400 | 79.12 | -3.54 | -4.28 | 81.86 | 81.86 | 78.425 | 3211589 |
| 1722552000 | 82.66 | -1.04 | -1.24 | 84.22 | 84.38 | 81.305 | 2951394 |
| 1722465600 | 83.7 | 3.29 | 4.09 | 83.56 | 85.12 | 82.8 | 5500557 |
| 1722379200 | 80.41 | -0.5 | -0.62 | 80.62 | 81.44 | 80.355 | 3245535 |
| 1722292800 | 80.91 | 0.73 | 0.91 | 80.64 | 81.12 | 79.92 | 1558794 |
| 1722033600 | 80.18 | 1.15 | 1.46 | 79.6 | 80.46 | 79.43 | 3004537 |
| 1721947200 | 79.03 | -0.56 | -0.70 | 79.31 | 80.57 | 78.95 | 2282851 |
| 1721860800 | 79.59 | -0.59 | -0.74 | 80 | 80.72 | 79.45 | 1581840 |
| 1721774400 | 80.18 | -0.14 | -0.17 | 80.32 | 80.55 | 79.63 | 1291767 |
| 1721688000 | 80.32 | 0.68 | 0.85 | 79.95 | 80.45 | 79.18 | 995155 |
| 1721428800 | 79.64 | -0.71 | -0.88 | 80.74 | 80.74 | 79.3 | 1296328 |
| 1721342400 | 80.35 | -1.58 | -1.93 | 81.14 | 82.39 | 80.07 | 2048216 |
| 1721256000 | 81.93 | -0.28 | -0.34 | 82.17 | 82.57 | 81.65 | 2068051 |
| 1721169600 | 82.21 | 2.01 | 2.51 | 80.14 | 82.48 | 80.07 | 1951498 |
| 1721083200 | 80.2 | -0.68 | -0.84 | 81.01 | 81.06 | 80.09 | 1921412 |
| 1720824000 | 80.88 | 0.17 | 0.21 | 80.96 | 81.52 | 80.41 | 1731169 |
| 1720737600 | 80.71 | 1.14 | 1.43 | 79.98 | 80.95 | 79.89 | 2275022 |
| 1720651200 | 79.57 | 1.04 | 1.32 | 78.89 | 79.6 | 78.3 | 2291467 |
| 1720564800 | 78.53 | -0.94 | -1.18 | 79.39 | 79.39 | 78.46 | 1162713 |
| 1720478400 | 79.47 | 0.48 | 0.61 | 79.16 | 79.59 | 79.1 | 1498909 |
| 1720219200 | 78.99 | -0.2 | -0.25 | 79.25 | 79.25 | 78.35 | 1489430 |
| 1720040640 | 79.19 | -0.17 | -0.21 | 79.48 | 79.68 | 78.99 | 846616 |
| 1719960000 | 79.36 | 0.09 | 0.11 | 79.3 | 79.82 | 78.83 | 1760320 |
| 1719873600 | 79.27 | -0.71 | -0.89 | 80.54 | 80.83 | 78.915 | 1570229 |
| 1719614400 | 79.98 | 0 | 0.00 | 79.98 | 79.98 | 79.98 | 0 |
| 1719528000 | 79.98 | -0.05 | -0.06 | 80.4 | 80.4 | 79.59 | 2420450 |
| 1719441600 | 80.03 | -0.43 | -0.53 | 80 | 80.18 | 79.15 | 1820677 |
| 1719355200 | 80.46 | -0.62 | -0.76 | 80.99 | 81.5 | 80.21 | 1841457 |
| 1719268800 | 81.08 | 1.25 | 1.57 | 79.83 | 82.3 | 79.83 | 2903229 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
