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 | 3.06 | 3.71404296638 | 82.39 | 87.39 | 81.3 | 1256764 | 83.90185556 | CS |
| 4 | -2.38 | -2.70978025732 | 87.83 | 91.975 | 79.72 | 1284115 | 86.31352197 | CS |
| 12 | 8.345 | 10.8229038324 | 77.105 | 91.975 | 76.82 | 1141678 | 83.62396023 | CS |
| 26 | 3.25 | 3.95377128954 | 82.2 | 91.975 | 72.2095 | 1138162 | 81.82942239 | CS |
| 52 | 15.83 | 22.7377190463 | 69.62 | 91.975 | 68.69 | 1135411 | 80.42690614 | CS |
| 156 | 16.31 | 23.5898177611 | 69.14 | 96.17 | 61.05 | 1441269 | 76.80156031 | CS |
| 260 | 29.69 | 53.2460545194 | 55.76 | 96.17 | 23.31 | 1444954 | 65.84834864 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731108900 | 85.45 | -0.55 | -0.64 | 85.7 | 85.82 | 84.37 | 938178 |
| 1731022500 | 86 | -0.14 | -0.16 | 85.735 | 86.63 | 85 | 1172865 |
| 1730936100 | 86.14 | 3.59 | 4.35 | 87.35 | 87.39 | 85.53 | 1637294 |
| 1730849700 | 82.55 | 0.99 | 1.21 | 81.52 | 82.65 | 81.39 | 1493351 |
| 1730763300 | 81.56 | -0.62 | -0.75 | 82.08 | 82.51 | 81.3 | 1123771 |
| 1730500500 | 82.18 | -0.22 | -0.27 | 82.39 | 83.39 | 82.14 | 856539 |
| 1730414100 | 82.4 | -2.06 | -2.44 | 83.91 | 84.27 | 82.34 | 1418311 |
| 1730327700 | 84.46 | 0.3 | 0.36 | 84.035 | 85.42 | 84.035 | 955231 |
| 1730241300 | 84.16 | -0.33 | -0.39 | 84.325 | 85.13 | 84.12 | 1113817 |
| 1730154900 | 84.49 | 0.78 | 0.93 | 84.17 | 84.73 | 83.74 | 1349451 |
| 1729895700 | 83.71 | -5.94 | -6.63 | 86.88 | 86.88 | 79.72 | 4194593 |
| 1729809300 | 89.65 | 0.07 | 0.08 | 90.05 | 90.05 | 89.4 | 1183106 |
| 1729722900 | 89.58 | -0.34 | -0.38 | 89.45 | 90.04 | 89.21 | 671942 |
| 1729636500 | 89.92 | 0.27 | 0.30 | 89.27 | 90.34 | 89.09 | 822343 |
| 1729550100 | 89.65 | -0.81 | -0.90 | 90.32 | 90.71 | 89.07 | 941992 |
| 1729290900 | 90.46 | -0.8 | -0.88 | 91.35 | 91.4 | 90.39 | 998194 |
| 1729204500 | 91.26 | 0.11 | 0.12 | 91.29 | 91.975 | 91.2 | 870868 |
| 1729118100 | 91.15 | 1.16 | 1.29 | 90.09 | 91.39 | 90.09 | 736847 |
| 1729031700 | 89.99 | 0.28 | 0.31 | 89.89 | 90.93 | 89.6 | 1746359 |
| 1728945300 | 89.71 | 0.51 | 0.57 | 89.2 | 89.96 | 88.8331 | 1293011 |
| 1728686100 | 89.2 | 1.72 | 1.97 | 87.83 | 89.51 | 87.83 | 1102424 |
| 1728599700 | 87.48 | -0.03 | -0.03 | 87.8 | 88.105 | 87.295 | 880813 |
| 1728513300 | 87.51 | 1.64 | 1.91 | 86.02 | 87.67 | 85.75 | 617370 |
| 1728426900 | 85.87 | 0.2 | 0.23 | 85.73 | 86.24 | 85.47 | 700044 |
| 1728340500 | 85.67 | -1.65 | -1.89 | 87.32 | 87.32 | 85.235 | 989502 |
| 1728081300 | 87.32 | 2.72 | 3.22 | 85.765 | 87.42 | 85.765 | 676567 |
| 1727994900 | 84.6 | -0.48 | -0.56 | 84.62 | 84.935 | 84.07 | 663249 |
| 1727908500 | 85.08 | -0.06 | -0.07 | 85.26 | 86.095 | 84.98 | 939699 |
| 1727822100 | 85.14 | -0.76 | -0.88 | 85.87 | 85.87 | 84.63 | 854168 |
| 1727735520 | 85.9 | -0.19 | -0.22 | 85.91 | 86.12 | 84.91 | 919027 |
| 1727476500 | 86.09 | 0.1 | 0.12 | 86.49 | 87.11 | 86.01 | 581005 |
| 1727390100 | 85.99 | 1.07 | 1.26 | 85.43 | 86.18 | 85.355 | 683999 |
| 1727303700 | 84.92 | -0.37 | -0.43 | 85.49 | 85.67 | 84.83 | 918321 |
| 1727217300 | 85.29 | -0.49 | -0.57 | 85.99 | 86.27 | 84.97 | 1486832 |
| 1727130900 | 85.78 | 0.17 | 0.20 | 86.03 | 86.24 | 85.58 | 1067008 |
| 1726871700 | 85.61 | -0.01 | -0.01 | 85.5 | 85.74 | 84.77 | 2631286 |
| 1726785300 | 85.62 | 1.89 | 2.26 | 83.64 | 85.68 | 83.64 | 1138894 |
| 1726698900 | 83.73 | -0.09 | -0.11 | 83.46 | 84.52 | 83.01 | 714698 |
| 1726612500 | 83.82 | 1.65 | 2.01 | 82.41 | 83.87 | 82.41 | 951775 |
| 1726526100 | 82.17 | 0.85 | 1.05 | 82.62 | 82.62 | 81.37 | 771447 |
| 1726266900 | 81.32 | 1.08 | 1.35 | 80.72 | 81.42 | 80.72 | 1609418 |
| 1726180500 | 80.24 | 1.26 | 1.60 | 79.09 | 80.27 | 78.255 | 1670111 |
| 1726094100 | 78.98 | -0.32 | -0.40 | 79.1 | 79.1 | 77.26 | 1354323 |
| 1726007700 | 79.3 | 0.09 | 0.11 | 79.24 | 79.44 | 77.92 | 1118832 |
| 1725921300 | 79.21 | 1.68 | 2.17 | 77.99 | 79.27 | 77.47 | 1373782 |
| 1725662100 | 77.53 | -2.17 | -2.72 | 80.21 | 80.34 | 77.395 | 1179428 |
| 1725575700 | 79.7 | -1.44 | -1.77 | 80.35 | 80.52 | 78.81 | 1545786 |
| 1725489300 | 81.14 | -0.05 | -0.06 | 81.5 | 82.09 | 80.89 | 924447 |
| 1725402900 | 81.19 | -0.23 | -0.28 | 81.51 | 81.67 | 80.83 | 937952 |
| 1725057300 | 81.42 | 0.72 | 0.89 | 80.76 | 81.51 | 80.455 | 961530 |
| 1724970900 | 80.7 | 0.52 | 0.65 | 80.39 | 81.17 | 79.7 | 765082 |
| 1724884500 | 80.18 | 0.73 | 0.92 | 79.43 | 80.38 | 79.395 | 734682 |
| 1724798100 | 79.45 | -0.21 | -0.26 | 79.69 | 79.89 | 79.24 | 763265 |
| 1724711700 | 79.66 | 0.18 | 0.23 | 79.67 | 80.38 | 79.38 | 1220632 |
| 1724452500 | 79.48 | 1.46 | 1.87 | 78.55 | 79.795 | 78.335 | 567356 |
| 1724366100 | 78.02 | 0.27 | 0.35 | 77.75 | 78.21 | 77.52 | 781942 |
| 1724279700 | 77.75 | 0.57 | 0.74 | 77.62 | 77.815 | 76.82 | 1291048 |
| 1724193300 | 77.18 | -0.98 | -1.25 | 77.93 | 78 | 77.07 | 831189 |
| 1724106900 | 78.16 | 0.62 | 0.80 | 77.52 | 78.29 | 77.51 | 682773 |
| 1723847700 | 77.54 | 0.62 | 0.81 | 77.105 | 77.73 | 76.82 | 3177403 |
| 1723761300 | 76.92 | 1.02 | 1.34 | 76.86 | 77.17 | 76.32 | 994648 |
| 1723674900 | 75.9 | 0.67 | 0.89 | 75.33 | 76.19 | 75.33 | 1076596 |
| 1723588500 | 75.23 | 0.84 | 1.13 | 75.02 | 75.45 | 74.25 | 1348009 |
| 1723502100 | 74.39 | -0.39 | -0.52 | 74.89 | 75.5 | 74.28 | 759727 |
| 1723242900 | 74.78 | 0.35 | 0.47 | 74.61 | 75.02 | 74.13 | 974514 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
