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 | 3.37 | 4.08633442464 | 82.47 | 85.84 | 82.295 | 1156440 | 83.64101676 | CS |
| 4 | 4.12 | 5.04160548213 | 81.72 | 85.84 | 76.63 | 889310 | 81.26087705 | CS |
| 12 | 5.07 | 6.2770830754 | 80.77 | 92.445 | 76.63 | 955121 | 82.57055643 | CS |
| 26 | -3.54 | -3.96061758783 | 89.38 | 92.445 | 76.63 | 924034 | 83.70775241 | CS |
| 52 | 21.47 | 33.3540469163 | 64.37 | 92.445 | 64.14 | 952661 | 80.09640843 | CS |
| 156 | 21.78 | 33.9993755854 | 64.06 | 92.445 | 46.58 | 1032450 | 69.89719891 | CS |
| 260 | 38.47 | 81.2117373865 | 47.37 | 92.445 | 33.805 | 1146265 | 61.59564964 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727304000 | 85.84 | 0.1 | 0.12 | 85.97 | 86.12 | 85.16 | 805202 |
| 1727217600 | 85.74 | 1.76 | 2.10 | 84.04 | 85.77 | 83.84 | 940668 |
| 1727131200 | 83.98 | 1.09 | 1.31 | 83.3 | 84.2 | 83.08 | 668391 |
| 1726872000 | 82.89 | -1.4 | -1.66 | 84.02 | 84.19 | 82.62 | 2605051 |
| 1726785600 | 84.29 | 1.4 | 1.69 | 84.5 | 84.5 | 83.361 | 679470 |
| 1726699200 | 82.89 | 0.42 | 0.51 | 82.47 | 84.29 | 82.295 | 904366 |
| 1726612800 | 82.47 | 0.77 | 0.94 | 82.09 | 83.245 | 81.925 | 583369 |
| 1726526400 | 81.7 | 1.73 | 2.16 | 80.82 | 81.93 | 80.4523 | 820998 |
| 1726267200 | 79.97 | 0.57 | 0.72 | 79.75 | 80.59 | 79.42 | 973085 |
| 1726180800 | 79.4 | 0.94 | 1.20 | 78.4 | 79.42 | 77.875 | 982230 |
| 1726094400 | 78.46 | -0.22 | -0.28 | 78.48 | 78.57 | 76.63 | 593139 |
| 1726008000 | 78.68 | 0.79 | 1.01 | 78.14 | 78.8108 | 77.71 | 556511 |
| 1725921600 | 77.89 | 0.98 | 1.27 | 77.33 | 77.99 | 76.795 | 830877 |
| 1725662400 | 76.91 | -0.95 | -1.22 | 78.04 | 78.63 | 76.78 | 864748 |
| 1725576000 | 77.86 | -2.49 | -3.10 | 79.87 | 80.13 | 76.94 | 1561121 |
| 1725489600 | 80.35 | -0.91 | -1.12 | 81.09 | 81.26 | 79.76 | 625124 |
| 1725403200 | 81.26 | -2.46 | -2.94 | 83.53 | 83.665 | 80.65 | 740763 |
| 1725057600 | 83.72 | 1.62 | 1.97 | 82.48 | 83.86 | 82.4 | 1007080 |
| 1724971200 | 82.1 | 0.26 | 0.32 | 82.4 | 82.94 | 81.13 | 601804 |
| 1724884800 | 81.84 | 0.08 | 0.10 | 81.72 | 82.645 | 81.59 | 576157 |
| 1724798400 | 81.76 | -0.6 | -0.73 | 81.85 | 82.3937 | 80.985 | 701804 |
| 1724712000 | 82.36 | -0.18 | -0.22 | 82.96 | 83.22 | 82.12 | 562112 |
| 1724452800 | 82.54 | 1.41 | 1.74 | 81.82 | 83.09 | 81.18 | 562342 |
| 1724366400 | 81.13 | -0.75 | -0.92 | 81.82 | 82.1 | 80.88 | 627664 |
| 1724280000 | 81.88 | 1.08 | 1.34 | 81.19 | 81.94 | 81.02 | 573128 |
| 1724193600 | 80.8 | 0.1 | 0.12 | 80.63 | 81.11 | 80.38 | 605337 |
| 1724107200 | 80.7 | 1.05 | 1.32 | 79.91 | 80.705 | 79.59 | 584891 |
| 1723848000 | 79.65 | -0.6 | -0.75 | 80.16 | 80.515 | 79.43 | 833968 |
| 1723761600 | 80.25 | 0.49 | 0.61 | 80.86 | 81.25 | 79.86 | 735077 |
| 1723675200 | 79.76 | 0.19 | 0.24 | 79.95 | 80.35 | 79.168 | 647964 |
| 1723588800 | 79.57 | 0.7 | 0.89 | 79.51 | 79.79 | 78.63 | 679883 |
| 1723502400 | 78.87 | -1.4 | -1.74 | 80.21 | 80.41 | 78.755 | 698781 |
| 1723243200 | 80.27 | -0.22 | -0.27 | 80.53 | 81.27 | 79.61 | 628008 |
| 1723156800 | 80.49 | 0.22 | 0.27 | 80.8 | 81.49 | 79.79 | 1075079 |
| 1723070400 | 80.27 | -1.39 | -1.70 | 81.99 | 83.62 | 79.96 | 1291718 |
| 1722984000 | 81.66 | 0.01 | 0.01 | 81.8 | 83.43 | 81.29 | 860020 |
| 1722897600 | 81.65 | -0.75 | -0.91 | 80.73 | 82.56 | 79.67 | 1242908 |
| 1722638400 | 82.4 | -0.14 | -0.17 | 81.7 | 82.46 | 80.27 | 1106498 |
| 1722552000 | 82.54 | -2.5 | -2.94 | 85.02 | 85.865 | 81.36 | 875088 |
| 1722465600 | 85.04 | -0.41 | -0.48 | 85.62 | 85.85 | 84.76 | 1746435 |
| 1722379200 | 85.45 | 0.95 | 1.12 | 85.22 | 85.98 | 84.99 | 881068 |
| 1722292800 | 84.5 | 0 | 0.00 | 84.5 | 85.29 | 83.82 | 1059036 |
| 1722033600 | 84.5 | 2.32 | 2.82 | 83.55 | 84.91 | 83.3 | 1149759 |
| 1721947200 | 82.18 | 1.42 | 1.76 | 81.17 | 83.33 | 81.11 | 1505649 |
| 1721860800 | 80.76 | 0.29 | 0.36 | 80.88 | 82.4992 | 80.65 | 2167293 |
| 1721774400 | 80.47 | -8.34 | -9.39 | 82.05 | 85.07 | 79.83 | 2721242 |
| 1721688000 | 88.81 | 0.82 | 0.93 | 88.15 | 89.08 | 86.67 | 1138826 |
| 1721428800 | 87.99 | -1.03 | -1.16 | 89.36 | 89.675 | 87.57 | 1038639 |
| 1721342400 | 89.02 | -1.12 | -1.24 | 89.8 | 92.445 | 88.84 | 1025403 |
| 1721256000 | 90.14 | -1.84 | -2.00 | 91.47 | 92.13 | 90.14 | 848927 |
| 1721169600 | 91.98 | 4.18 | 4.76 | 88.77 | 92.135 | 88.49 | 1338297 |
| 1721083200 | 87.8 | -0.03 | -0.03 | 88.22 | 89.19 | 87.695 | 1154657 |
| 1720824000 | 87.83 | 1.75 | 2.03 | 86.94 | 88.64 | 86.65 | 999053 |
| 1720737600 | 86.08 | 3.09 | 3.72 | 84.19 | 86.38 | 83.77 | 1004683 |
| 1720651200 | 82.99 | 2.26 | 2.80 | 81.18 | 83.13 | 81.08 | 1012111 |
| 1720564800 | 80.73 | -0.33 | -0.41 | 81.04 | 81.32 | 80.2 | 968614 |
| 1720478400 | 81.06 | 0.58 | 0.72 | 80.72 | 81.35 | 80.43 | 726781 |
| 1720219200 | 80.48 | -0.56 | -0.69 | 80.37 | 80.6599 | 79.17 | 1190092 |
| 1720040640 | 81.04 | 0.15 | 0.19 | 80.77 | 81.675 | 80.53 | 539803 |
| 1719960000 | 80.89 | 0.71 | 0.89 | 80 | 81.1 | 79.68 | 1028846 |
| 1719873600 | 80.18 | -1.84 | -2.24 | 82.19 | 82.24 | 80.17 | 623231 |
| 1719614400 | 82.02 | 0 | 0.00 | 82.02 | 82.02 | 82.02 | 0 |
| 1719528000 | 82.02 | -0.36 | -0.44 | 81.69 | 82.67 | 81.67 | 868469 |
| 1719441600 | 82.38 | -0.55 | -0.66 | 82.5 | 82.56 | 81.77 | 876947 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
