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 | 1.82 | 2.10453283996 | 86.48 | 88.3 | 85.18 | 678704 | 86.20969087 | CS |
| 4 | 3.03 | 3.55341855283 | 85.27 | 91.77 | 84.501 | 718986 | 86.59716222 | CS |
| 12 | 3.32 | 3.90680160038 | 84.98 | 91.77 | 81.75 | 658636 | 86.26660008 | CS |
| 26 | 5.51 | 6.65539316343 | 82.79 | 93.34 | 81.75 | 628090 | 86.73442955 | CS |
| 52 | -0.02 | -0.0226449275362 | 88.32 | 94.04 | 74.41 | 680270 | 85.41737155 | CS |
| 156 | 9.26 | 11.7155870445 | 79.04 | 99.75 | 74.41 | 653068 | 86.36549695 | CS |
| 260 | 14.83 | 20.1851095685 | 73.47 | 99.75 | 44.05 | 691491 | 78.53696137 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 88.3 | 1.07 | 1.23 | 87.3 | 88.31 | 87.2713 | 663595 |
| 1739489700 | 87.23 | 1.27 | 1.48 | 86 | 87.5 | 85.805 | 576232 |
| 1739403300 | 85.96 | -0.36 | -0.42 | 85.64 | 86.51 | 85.6 | 591820 |
| 1739316900 | 86.32 | 0.52 | 0.61 | 85.36 | 86.91 | 85.18 | 687455 |
| 1739230500 | 85.8 | -0.17 | -0.20 | 86.1 | 86.595 | 85.355 | 866752 |
| 1738971300 | 85.97 | 0.01 | 0.01 | 86.48 | 86.48 | 85.52 | 671260 |
| 1738884900 | 85.96 | -2.18 | -2.47 | 88.03 | 88.285 | 85.57 | 1152517 |
| 1738798500 | 88.14 | 1.28 | 1.47 | 91.77 | 91.77 | 85.18 | 1663437 |
| 1738712100 | 86.86 | -0.53 | -0.61 | 87.09 | 88.225 | 85.5 | 1254158 |
| 1738625700 | 87.39 | -0.8 | -0.91 | 86.83 | 87.9304 | 86.52 | 798552 |
| 1738366500 | 88.19 | 0.73 | 0.83 | 87.675 | 88.4384 | 87.636 | 507474 |
| 1738280100 | 87.46 | 1.15 | 1.33 | 86.6 | 88.19 | 86.6 | 480124 |
| 1738193700 | 86.31 | -0.43 | -0.50 | 86.86 | 87.105 | 85.905 | 549748 |
| 1738107300 | 86.74 | 0.03 | 0.03 | 86.76 | 87.42 | 85.79 | 529794 |
| 1738020900 | 86.71 | 1.43 | 1.68 | 85.63 | 87.3 | 85 | 472039 |
| 1737761700 | 85.28 | 0.1 | 0.12 | 85 | 85.45 | 84.82 | 399689 |
| 1737675300 | 85.18 | 0 | 0.00 | 85.18 | 85.18 | 85.18 | 0 |
| 1737588900 | 85.18 | -0.52 | -0.61 | 85.52 | 85.79 | 85.02 | 613097 |
| 1737502500 | 85.7 | 0.81 | 0.95 | 85 | 86.32 | 84.501 | 798398 |
| 1737156900 | 84.89 | 0.21 | 0.25 | 85.27 | 85.27 | 84.54 | 329203 |
| 1737070500 | 84.68 | 0.42 | 0.50 | 84.25 | 84.905 | 83.812 | 360940 |
| 1736984100 | 84.26 | 0.59 | 0.71 | 84.61 | 84.61 | 83.8 | 335839 |
| 1736897700 | 83.67 | 0.1 | 0.12 | 83.6 | 84.18 | 83.2936 | 386086 |
| 1736811300 | 83.57 | 1.36 | 1.65 | 81.85 | 83.66 | 81.75 | 505796 |
| 1736552100 | 82.21 | -2 | -2.38 | 83.51 | 83.68 | 82.14 | 778237 |
| 1736379300 | 84.21 | 0.03 | 0.04 | 84.22 | 84.23 | 82.8151 | 817213 |
| 1736292900 | 84.18 | -0.29 | -0.34 | 84.23 | 85.16 | 83.56 | 478589 |
| 1736206500 | 84.47 | 0.3 | 0.36 | 84.12 | 85.5 | 84.12 | 446232 |
| 1735947300 | 84.17 | 0.01 | 0.01 | 84.27 | 84.59 | 83.54 | 473611 |
| 1735860900 | 84.16 | -0.98 | -1.15 | 85.45 | 85.77 | 83.9805 | 537529 |
| 1735688100 | 85.14 | -0.15 | -0.18 | 85.19 | 85.48 | 84.73 | 628666 |
| 1735601700 | 85.29 | -0.5 | -0.58 | 85.19 | 85.74 | 84.24 | 623358 |
| 1735342500 | 85.79 | -0.91 | -1.05 | 86.69 | 86.98 | 85.51 | 621450 |
| 1735256100 | 86.7 | -0.17 | -0.20 | 86.87 | 87.41 | 86.62 | 552715 |
| 1735077840 | 86.87 | 0.33 | 0.38 | 86.14 | 86.95 | 85.9 | 501988 |
| 1734996900 | 86.54 | -0.47 | -0.54 | 86.65 | 86.93 | 85.78 | 677024 |
| 1734737700 | 87.01 | 0.86 | 1.00 | 86.04 | 87.57 | 85.65 | 1393095 |
| 1734651300 | 86.15 | 0.54 | 0.63 | 85.91 | 86.99 | 85.06 | 1228327 |
| 1734564900 | 85.61 | -1.31 | -1.51 | 86.96 | 87.49 | 85.355 | 804524 |
| 1734478500 | 86.92 | -0.26 | -0.30 | 86.83 | 87.455 | 86.4 | 600079 |
| 1734392100 | 87.18 | -0.12 | -0.14 | 87 | 87.75 | 86.6 | 645748 |
| 1734132900 | 87.3 | -1.14 | -1.29 | 88.29 | 88.3 | 87.065 | 554903 |
| 1734046500 | 88.44 | 1.31 | 1.50 | 86.84 | 89.345 | 86.84 | 902233 |
| 1733960100 | 87.13 | 1.06 | 1.23 | 86.07 | 87.3343 | 85.85 | 781370 |
| 1733873700 | 86.07 | -0.61 | -0.70 | 86.7 | 86.92 | 85.82 | 720431 |
| 1733787300 | 86.68 | 0.04 | 0.05 | 87 | 88.12 | 86.625 | 492370 |
| 1733528100 | 86.64 | -0.41 | -0.47 | 86.93 | 87.305 | 86.38 | 779784 |
| 1733441700 | 87.05 | -0.27 | -0.31 | 87.29 | 87.765 | 86.84 | 404118 |
| 1733355300 | 87.32 | 0.06 | 0.07 | 87.08 | 87.87 | 87.08 | 637381 |
| 1733268900 | 87.26 | -0.43 | -0.49 | 87.41 | 87.845 | 86.94 | 516814 |
| 1733182500 | 87.69 | 0.97 | 1.12 | 86.83 | 87.895 | 86.83 | 502234 |
| 1732917840 | 86.72 | -0.46 | -0.53 | 87.27 | 87.755 | 86.62 | 500218 |
| 1732750500 | 87.18 | -0.19 | -0.22 | 87.46 | 87.62 | 86.65 | 730329 |
| 1732664100 | 87.37 | 0.07 | 0.08 | 87.5 | 87.61 | 86.46 | 614209 |
| 1732577700 | 87.3 | 1.63 | 1.90 | 86.21 | 87.61 | 86.065 | 817091 |
| 1732318500 | 85.67 | 0.47 | 0.55 | 84.98 | 85.96 | 84.915 | 466355 |
| 1732232100 | 85.2 | 1.47 | 1.76 | 84.03 | 85.32 | 83.975 | 513544 |
| 1732145700 | 83.73 | 0.79 | 0.95 | 82.84 | 83.78 | 82.84 | 565808 |
| 1732059300 | 82.94 | -1.05 | -1.25 | 83.25 | 83.655 | 82.77 | 761276 |
| 1731972900 | 83.99 | 0.01 | 0.01 | 83.98 | 84.95 | 83.62 | 734863 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
