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 | 3.18 | 3.61158432709 | 88.05 | 91.69 | 87.89 | 5937522 | 90.75853776 | SP |
| 4 | 2.87 | 3.24807605251 | 88.36 | 91.69 | 85.54 | 5096798 | 88.38907457 | SP |
| 12 | 10.1 | 12.4491556761 | 81.13 | 91.69 | 78.78 | 4602489 | 86.1131352 | SP |
| 26 | 7.47 | 8.91833810888 | 83.76 | 91.69 | 73.12 | 5651336 | 85.54934234 | SP |
| 52 | 3.07 | 3.48230490018 | 88.16 | 97.87 | 73.12 | 4941569 | 88.08290091 | SP |
| 156 | 17.38 | 23.5341909276 | 73.85 | 97.87 | 66.85 | 5252247 | 83.0603588 | SP |
| 260 | 32.76 | 56.0287326834 | 58.47 | 97.87 | 55.5179 | 5996814 | 81.13183149 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752013800 | 91.23 | 0.74 | 0.82 | 90.68 | 91.52 | 90.57 | 8109396 |
| 1751927400 | 90.49 | -0.88 | -0.96 | 90.9 | 91.215 | 90.01 | 5664179 |
| 1751576640 | 91.37 | -0.06 | -0.07 | 91.36 | 91.69 | 91.2 | 3382953 |
| 1751495400 | 91.43 | 1.35 | 1.50 | 90.51 | 91.46 | 90.345 | 6984450 |
| 1751409000 | 90.08 | 2.27 | 2.59 | 88.05 | 90.59 | 87.89 | 7718504 |
| 1751322600 | 87.81 | -0.08 | -0.09 | 87.98 | 88.02 | 87.37 | 4266297 |
| 1751063400 | 87.89 | 0.11 | 0.13 | 87.81 | 88.28 | 87.4 | 4600450 |
| 1750977000 | 87.78 | 0.96 | 1.11 | 87.25 | 88.06 | 87.25 | 5173228 |
| 1750890600 | 86.82 | -0.84 | -0.96 | 87.49 | 87.49 | 86.72 | 4283580 |
| 1750804200 | 87.66 | 0.72 | 0.83 | 87.13 | 87.79 | 87.01 | 4283098 |
| 1750717800 | 86.94 | 0.52 | 0.60 | 85.99 | 87.015 | 85.54 | 4941444 |
| 1750458600 | 86.42 | -0.59 | -0.68 | 87.51 | 87.635 | 86.3 | 6210875 |
| 1750285800 | 87.01 | -0.25 | -0.29 | 87.35 | 87.69 | 86.9 | 4277031 |
| 1750199400 | 87.26 | -0.86 | -0.98 | 87.88 | 87.98 | 87.13 | 4473078 |
| 1750113000 | 88.12 | 0.74 | 0.85 | 87.77 | 88.58 | 87.77 | 5034231 |
| 1749853800 | 87.38 | -1.03 | -1.17 | 87.56 | 88.495 | 87.14 | 7144736 |
| 1749767400 | 88.41 | 0.37 | 0.42 | 87.72 | 88.47 | 87.32 | 4329952 |
| 1749681000 | 88.04 | -0.88 | -0.99 | 88.69 | 88.78 | 87.74 | 5074757 |
| 1749594600 | 88.92 | 0.55 | 0.62 | 88.36 | 88.99 | 88.36 | 3899513 |
| 1749508200 | 88.37 | 0.59 | 0.67 | 87.99 | 88.95 | 87.89 | 5222472 |
| 1749249000 | 87.78 | 0.23 | 0.26 | 88.2 | 88.445 | 87.58 | 4674136 |
| 1749162600 | 87.55 | -0.52 | -0.59 | 88.405 | 88.45 | 87.35 | 7117386 |
| 1749076200 | 88.07 | 0.33 | 0.38 | 87.85 | 88.31 | 87.7 | 6008687 |
| 1748989800 | 87.74 | 0.89 | 1.02 | 86.52 | 87.7699 | 86.11 | 5916939 |
| 1748903400 | 86.85 | 0.51 | 0.59 | 86.88 | 86.89 | 86.19 | 7116668 |
| 1748644200 | 86.34 | 0.01 | 0.01 | 86.1 | 86.46 | 85.22 | 5955501 |
| 1748557800 | 86.33 | 0.32 | 0.37 | 86.45 | 86.48 | 85.47 | 4750325 |
| 1748471400 | 86.01 | -1.19 | -1.36 | 87.1 | 87.11 | 85.93 | 5215153 |
| 1748385000 | 87.2 | 1.5 | 1.75 | 86.56 | 87.22 | 86.29 | 3351068 |
| 1748039400 | 85.7 | -0.17 | -0.20 | 85.22 | 86.01 | 85.06 | 3584035 |
| 1747953000 | 85.87 | -0.09 | -0.10 | 85.85 | 86.235 | 85.24 | 3797415 |
| 1747866600 | 85.96 | -1.16 | -1.33 | 86.43 | 86.895 | 85.83 | 4645453 |
| 1747780200 | 87.12 | -0.15 | -0.17 | 87.14 | 87.28 | 86.745 | 2412802 |
| 1747693800 | 87.27 | 0.22 | 0.25 | 86.56 | 87.37 | 86.18 | 4803059 |
| 1747434600 | 87.05 | 0.88 | 1.02 | 86.18 | 87.06 | 85.68 | 3004562 |
| 1747348200 | 86.17 | 0.87 | 1.02 | 85.07 | 86.215 | 85.01 | 3495846 |
| 1747261800 | 85.3 | -0.79 | -0.92 | 85.6 | 85.7088 | 84.84 | 3842200 |
| 1747175400 | 86.09 | -0.43 | -0.50 | 86.56 | 86.74 | 86.06 | 3422725 |
| 1747089000 | 86.52 | 1.96 | 2.32 | 86.865 | 87.48 | 86.08 | 4399367 |
| 1746829800 | 84.56 | 0.22 | 0.26 | 84.35 | 84.675 | 84.08 | 2916648 |
| 1746743400 | 84.34 | 1.11 | 1.33 | 83.81 | 85.165 | 83.6 | 3904805 |
| 1746657000 | 83.23 | -0.46 | -0.55 | 83.78 | 83.96 | 82.91 | 4293459 |
| 1746570600 | 83.69 | -0.61 | -0.72 | 84.02 | 84.4 | 83.465 | 3055644 |
| 1746484200 | 84.3 | -0.63 | -0.74 | 84.55 | 84.91 | 84.18 | 2718855 |
| 1746225000 | 84.93 | 1.41 | 1.69 | 84.52 | 85.285 | 84.215 | 4181085 |
| 1746138600 | 83.52 | -0.37 | -0.44 | 82.94 | 84.1361 | 82.895 | 5489167 |
| 1746052200 | 83.89 | 0.43 | 0.52 | 82.48 | 84.155 | 82.0351 | 4866128 |
| 1745965800 | 83.46 | 0.69 | 0.83 | 82.94 | 83.81 | 82.54 | 4661739 |
| 1745879400 | 82.77 | 0.15 | 0.18 | 82.73 | 83.35 | 81.96 | 3786939 |
| 1745620200 | 82.62 | -0.62 | -0.74 | 82.59 | 82.85 | 81.95 | 4151124 |
| 1745533800 | 83.24 | 1.76 | 2.16 | 81.61 | 83.3901 | 81.31 | 5197341 |
| 1745447400 | 81.48 | 0.1 | 0.12 | 82.29 | 83.47 | 81.22 | 5794104 |
| 1745361000 | 81.38 | 1.86 | 2.34 | 80.33 | 81.615 | 80.33 | 3646954 |
| 1745274600 | 79.52 | -1.23 | -1.52 | 80.69 | 80.69 | 78.78 | 3841373 |
| 1744929000 | 80.75 | 0.55 | 0.69 | 80.43 | 81.38 | 80.335 | 4670804 |
| 1744842600 | 80.2 | -0.63 | -0.78 | 80.9 | 81.45 | 79.65 | 5211027 |
| 1744756200 | 80.83 | -0.64 | -0.79 | 81.13 | 81.89 | 80.755 | 3900234 |
| 1744669800 | 81.47 | 0.97 | 1.20 | 81.45 | 81.83 | 80.48 | 5079596 |
| 1744410600 | 80.5 | 2.32 | 2.97 | 78.35 | 81.09 | 77.96 | 8118388 |
| 1744324200 | 78.18 | -2.58 | -3.19 | 79.47 | 79.5 | 76.34 | 13901035 |
| 1744237800 | 80.76 | 6.49 | 8.74 | 73.86 | 81.165 | 73.75 | 19979394 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
