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 | 1.8541 | 2.07579489476 | 89.32 | 92.82 | 88.5 | 3641586 | 91.01661758 | SP |
| 4 | 3.8441 | 4.40180922936 | 87.33 | 92.82 | 86.66 | 3312685 | 89.18959423 | SP |
| 12 | 6.6541 | 7.87281116895 | 84.52 | 92.82 | 75.96 | 3581501 | 85.44531467 | SP |
| 26 | 7.3141 | 8.72179823515 | 83.86 | 92.82 | 75.96 | 3884699 | 83.79972756 | SP |
| 52 | 20.40009895 | 28.8242838434 | 70.77400105 | 92.82 | 65.42800097 | 2542820 | 83.21830401 | SP |
| 156 | 10.5260988 | 13.0519028908 | 80.6480012 | 92.82 | 47.0820007 | 1639904 | 73.57322757 | SP |
| 260 | 48.14409936 | 111.884960827 | 43.03000064 | 92.82 | 35.24600053 | 1336046 | 70.50879894 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728685800 | 92.82 | 0.46 | 0.50 | 92.42 | 92.99 | 92.37 | 2587414 |
| 1728599400 | 92.36 | 0.63 | 0.69 | 91.38 | 92.415 | 91.24 | 6154790 |
| 1728513000 | 91.73 | 1.15 | 1.27 | 90.79 | 91.89 | 90.59 | 4216382 |
| 1728426600 | 90.58 | 1.9 | 2.14 | 89.07 | 90.695 | 89.07 | 2651358 |
| 1728340200 | 88.68 | -1.22 | -1.36 | 89.55 | 89.82 | 88.5 | 3368548 |
| 1728081000 | 89.9 | 1.59 | 1.80 | 89.32 | 89.92 | 88.71 | 2124061 |
| 1727994600 | 88.31 | 0.09 | 0.10 | 87.68 | 88.635 | 87.68 | 3772882 |
| 1727908200 | 88.22 | 0.74 | 0.85 | 87.45 | 88.6 | 87.31 | 3442677 |
| 1727821800 | 87.48 | -1.89 | -2.11 | 89.39 | 89.52 | 87.23 | 2830471 |
| 1727735400 | 89.37 | 0.13 | 0.15 | 88.85 | 89.46 | 88.48 | 2879616 |
| 1727476200 | 89.24 | -0.08 | -0.09 | 89.32 | 89.55 | 88.9 | 4169782 |
| 1727389800 | 89.32 | 0.46 | 0.52 | 89.84 | 89.99 | 88.55 | 2506922 |
| 1727303400 | 88.86 | -0.46 | -0.52 | 89.06 | 89.44 | 88.72 | 1650844 |
| 1727217000 | 89.32 | 0.11 | 0.12 | 89.48 | 89.5016 | 88.445 | 2182684 |
| 1727130600 | 89.21 | 0.01 | 0.01 | 89.39 | 89.525 | 89.035 | 1528716 |
| 1726871400 | 89.2 | 0.01 | 0.01 | 88.8 | 89.315 | 88.33 | 6394478 |
| 1726785000 | 89.19 | 2.32 | 2.67 | 88.98 | 89.575 | 88.51 | 3284799 |
| 1726698600 | 86.87 | -0.75 | -0.86 | 87.64 | 88.02 | 86.66 | 3005934 |
| 1726612200 | 87.62 | -0.4 | -0.45 | 88.66 | 88.66 | 87.34 | 2641180 |
| 1726525800 | 88.02 | 0.69 | 0.79 | 87.52 | 88.35 | 87.52 | 4878610 |
| 1726266600 | 87.33 | -0.26 | -0.30 | 87.33 | 87.72 | 86.96 | 3595593 |
| 1726180200 | 87.59 | 0.92 | 1.06 | 86.86 | 87.755 | 86.675 | 2895583 |
| 1726093800 | 86.67 | 0.92 | 1.07 | 85.44 | 86.82 | 84.2 | 3133728 |
| 1726007400 | 85.75 | 1.34 | 1.59 | 85.58 | 85.83 | 84.675 | 4885716 |
| 1725921000 | 84.41 | 1.05 | 1.26 | 83.96 | 84.8999 | 83.84 | 4425533 |
| 1725661800 | 83.36 | -1.03 | -1.22 | 84.76 | 85.12 | 82.83 | 10428643 |
| 1725575400 | 84.39 | -0.32 | -0.38 | 84.195 | 84.89 | 83.73 | 1893429 |
| 1725489000 | 84.71 | -0.19 | -0.22 | 83.92 | 85.15 | 83.84 | 2658583 |
| 1725402600 | 84.9 | -1.9 | -2.19 | 86.56 | 87.135 | 84.46 | 2432107 |
| 1725057000 | 86.8 | 0.51 | 0.59 | 86.89 | 87 | 85.91 | 2877042 |
| 1724970600 | 86.29 | 1.04 | 1.22 | 86.36 | 87.61 | 86.19 | 3924380 |
| 1724884200 | 85.25 | -1.07 | -1.24 | 85.96 | 86.31 | 84.79 | 3112293 |
| 1724797800 | 86.32 | 0.23 | 0.27 | 85.31 | 86.46 | 85.31 | 1908056 |
| 1724711400 | 86.09 | -0.28 | -0.32 | 86.18 | 86.73 | 85.905 | 2748571 |
| 1724452200 | 86.37 | 0.49 | 0.57 | 86.72 | 86.83 | 85.45 | 3014680 |
| 1724365800 | 85.88 | -1.34 | -1.54 | 87.32 | 87.74 | 85.775 | 1732822 |
| 1724279400 | 87.22 | 0.53 | 0.61 | 86.65 | 87.26 | 86.44 | 3757699 |
| 1724193000 | 86.69 | 0.19 | 0.22 | 86.53 | 87.07 | 86.455 | 1806971 |
| 1724106600 | 86.5 | 0.98 | 1.15 | 85.52 | 86.5 | 85.4 | 1982745 |
| 1723847400 | 85.52 | 0.1 | 0.12 | 85.175 | 85.72 | 84.95 | 1467175 |
| 1723761000 | 85.42 | 1.54 | 1.84 | 84.66 | 85.5125 | 84.66 | 2546517 |
| 1723674600 | 83.88 | 0.47 | 0.56 | 83.4 | 84.28 | 83.13 | 1748873 |
| 1723588200 | 83.41 | 1.47 | 1.79 | 82.38 | 83.6 | 82.365 | 6022349 |
| 1723501800 | 81.94 | -0.53 | -0.64 | 82.56 | 82.72 | 81.6 | 2112407 |
| 1723242600 | 82.47 | 0.91 | 1.12 | 81.46 | 82.63 | 81.39 | 2404164 |
| 1723156200 | 81.56 | 2.61 | 3.31 | 80.24 | 81.715 | 79.67 | 5738231 |
| 1723069800 | 78.95 | -0.16 | -0.20 | 80.66 | 81.55 | 78.89 | 3165903 |
| 1722983400 | 79.11 | 1.17 | 1.50 | 79.09 | 80.205 | 78.51 | 5303885 |
| 1722897000 | 77.94 | -2.27 | -2.83 | 75.96 | 79.12 | 75.96 | 6484367 |
| 1722637800 | 80.21 | -2.77 | -3.34 | 80.67 | 80.82 | 79.17 | 11362718 |
| 1722551400 | 82.98 | -1.64 | -1.94 | 84.58 | 85.517 | 82.26 | 3590041 |
| 1722465000 | 84.62 | 1.16 | 1.39 | 84.61 | 85.25 | 84.3 | 3590704 |
| 1722378600 | 83.46 | -0.81 | -0.96 | 84.47 | 84.97 | 82.65 | 3014494 |
| 1722292200 | 84.27 | -0.5 | -0.59 | 85.1 | 85.33 | 84.225 | 4303175 |
| 1722033000 | 84.77 | 1.05 | 1.25 | 84.29 | 85.285 | 84.09 | 2456547 |
| 1721946600 | 83.72 | 0.83 | 1.00 | 83.82 | 85.41 | 82.73 | 5082465 |
| 1721860200 | 82.89 | -2.91 | -3.39 | 84.75 | 85.3 | 82.77 | 3675189 |
| 1721773800 | 85.8 | 0.18 | 0.21 | 85.87 | 86.54 | 85.67 | 5813918 |
| 1721687400 | 85.62 | 0.77 | 0.91 | 85.32 | 85.83 | 84.84 | 4321149 |
| 1721428200 | 84.85 | -0.18 | -0.21 | 84.52 | 85.24 | 84.42 | 3341983 |
| 1721341800 | 85.03 | -1.29 | -1.49 | 86.54 | 86.645 | 84.51 | 3888516 |
| 1721255400 | 86.32 | -1.92 | -2.18 | 87.27 | 87.27 | 86.02 | 5830063 |
| 1721169000 | 88.24 | 0.29 | 0.33 | 87.81 | 88.37 | 87.575 | 6213744 |
| 1721082600 | 87.95 | 0.63 | 0.72 | 87.47 | 88.5 | 87.3 | 5083041 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
