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 | 0.41 | 0.479588255936 | 85.49 | 85.98 | 83.62 | 563664 | 84.63717891 | CS |
| 4 | 0.61 | 0.715206941025 | 85.29 | 87.17 | 83.21 | 661636 | 85.11975548 | CS |
| 12 | 6.58 | 8.29551185073 | 79.32 | 87.94 | 78.53 | 610262 | 84.42631976 | CS |
| 26 | 17.06 | 24.7821034282 | 68.84 | 87.94 | 67.94 | 635914 | 79.69000027 | CS |
| 52 | 19 | 28.4005979073 | 66.9 | 87.94 | 57.55 | 612539 | 73.24810805 | CS |
| 156 | 5.3 | 6.57568238213 | 80.6 | 87.94 | 44.33 | 721693 | 64.70872828 | CS |
| 260 | 23.03 | 36.6311436297 | 62.87 | 89.68 | 44.33 | 693440 | 67.25690505 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720737600 | 85.9 | 1.13 | 1.33 | 85.2 | 85.98 | 84.54 | 1038798 |
| 1720651200 | 84.77 | 0.8 | 0.95 | 84.45 | 85.35 | 84.24 | 503386 |
| 1720564800 | 83.97 | 0 | 0.00 | 84.11 | 84.54 | 83.62 | 412600 |
| 1720478400 | 83.97 | -1.28 | -1.50 | 85.54 | 85.78 | 83.96 | 478083 |
| 1720219200 | 85.25 | -0.79 | -0.92 | 85.49 | 85.82 | 84.515 | 860585 |
| 1720040640 | 86.04 | 0.47 | 0.55 | 85.64 | 86.21 | 84.87 | 547774 |
| 1719960000 | 85.57 | 0.21 | 0.25 | 85.65 | 85.79 | 84.9 | 648269 |
| 1719873600 | 85.36 | -0.5 | -0.58 | 85.92 | 87.17 | 85.19 | 975696 |
| 1719614400 | 85.86 | 0 | 0.00 | 85.86 | 85.86 | 85.86 | 0 |
| 1719528000 | 85.86 | 1.27 | 1.50 | 84.59 | 86.03 | 83.21 | 712355 |
| 1719441600 | 84.59 | -0.28 | -0.33 | 84.53 | 84.92 | 83.9 | 474437 |
| 1719355200 | 84.87 | -0.48 | -0.56 | 85.45 | 85.8 | 84.695 | 496808 |
| 1719268800 | 85.35 | 0.49 | 0.58 | 84.95 | 86.23 | 84.91 | 459630 |
| 1719009600 | 84.86 | 0.38 | 0.45 | 84.88 | 85.47 | 84.59 | 1399229 |
| 1718923200 | 84.48 | -0.88 | -1.03 | 84.94 | 85.63 | 83.8 | 521683 |
| 1718750400 | 85.36 | 0.04 | 0.05 | 85.4 | 85.475 | 84.46 | 752841 |
| 1718664000 | 85.32 | 1.02 | 1.21 | 83.9 | 85.34 | 83.554 | 630913 |
| 1718404800 | 84.3 | -0.63 | -0.74 | 84.42 | 84.66 | 83.85 | 453097 |
| 1718318400 | 84.93 | -0.45 | -0.53 | 85.29 | 85.39 | 83.875 | 580218 |
| 1718232000 | 85.38 | 0.81 | 0.96 | 85.4 | 85.87 | 84.52 | 731628 |
| 1718145600 | 84.57 | -1.39 | -1.62 | 85.59 | 85.59 | 84.49 | 387146 |
| 1718059200 | 85.96 | 1.11 | 1.31 | 84 | 86.345 | 83.83 | 610857 |
| 1717800000 | 84.85 | -0.42 | -0.49 | 84.87 | 85.52 | 84.7 | 249035 |
| 1717713600 | 85.27 | -0.74 | -0.86 | 85.72 | 85.89 | 84.95 | 493613 |
| 1717627200 | 86.01 | 1.51 | 1.79 | 84.71 | 86.72 | 84.66 | 566823 |
| 1717540800 | 84.5 | 0.91 | 1.09 | 83.23 | 84.95 | 83.23 | 469207 |
| 1717454400 | 83.59 | -2.8 | -3.24 | 85.93 | 86.59 | 83.22 | 1012459 |
| 1717195200 | 86.39 | 0.78 | 0.91 | 85.65 | 86.4 | 84.93 | 545755 |
| 1717108800 | 85.61 | 1.38 | 1.64 | 84.32 | 85.77 | 84.32 | 434627 |
| 1717022400 | 84.23 | 0.76 | 0.91 | 82.91 | 84.64 | 82.8 | 590849 |
| 1716936000 | 83.47 | -1.02 | -1.21 | 84.14 | 84.5287 | 83.39 | 406395 |
| 1716590400 | 84.49 | -0.06 | -0.07 | 85.37 | 85.4558 | 84.43 | 408899 |
| 1716504000 | 84.55 | -0.8 | -0.94 | 85.16 | 85.505 | 84.52 | 340691 |
| 1716417600 | 85.35 | -0.45 | -0.52 | 85.71 | 86.09 | 85.21 | 305224 |
| 1716331200 | 85.8 | -0.31 | -0.36 | 86.12 | 86.235 | 85.31 | 254689 |
| 1716244800 | 86.11 | 0.66 | 0.77 | 85.71 | 86.14 | 85.28 | 287273 |
| 1715985600 | 85.45 | 0.01 | 0.01 | 85.43 | 85.56 | 84.79 | 355324 |
| 1715899200 | 85.44 | -1.65 | -1.89 | 86.78 | 87.2999 | 85.1 | 654919 |
| 1715812800 | 87.09 | 0.24 | 0.28 | 87.2 | 87.94 | 86.95 | 425238 |
| 1715726400 | 86.85 | 0.67 | 0.78 | 86.64 | 87.04 | 85.86 | 549984 |
| 1715640000 | 86.18 | -0.35 | -0.40 | 86.57 | 86.89 | 85.78 | 477290 |
| 1715380800 | 86.53 | 0.16 | 0.19 | 86.44 | 86.717 | 85.83 | 719298 |
| 1715294400 | 86.37 | 1.08 | 1.27 | 85.2 | 86.52 | 85 | 503823 |
| 1715208000 | 85.29 | -0.59 | -0.69 | 85.83 | 85.97 | 84.87 | 519264 |
| 1715121600 | 85.88 | 1.37 | 1.62 | 85.15 | 86.6 | 84.88 | 973785 |
| 1715035200 | 84.51 | 1.3 | 1.56 | 83.6 | 84.54 | 83.045 | 452429 |
| 1714776000 | 83.21 | -0.21 | -0.25 | 83.73 | 84.08 | 82.83 | 601904 |
| 1714689600 | 83.42 | 0.54 | 0.65 | 83.22 | 83.72 | 82.3815 | 465428 |
| 1714603200 | 82.88 | -0.5 | -0.60 | 82.83 | 84.07 | 82.815 | 543838 |
| 1714516800 | 83.38 | -0.26 | -0.31 | 83.52 | 83.9 | 82.75 | 764397 |
| 1714430400 | 83.64 | 1.17 | 1.42 | 82.77 | 83.92 | 82.6655 | 537945 |
| 1714171200 | 82.47 | -0.26 | -0.31 | 82.32 | 83.17 | 82.09 | 705589 |
| 1714084800 | 82.73 | -0.07 | -0.08 | 85.25 | 85.84 | 81.45 | 1488277 |
| 1713998400 | 82.8 | 0.34 | 0.41 | 82.35 | 83.62 | 82.06 | 1216634 |
| 1713912000 | 82.46 | 2.13 | 2.65 | 80.77 | 82.49 | 80.49 | 695644 |
| 1713825600 | 80.33 | 1.11 | 1.40 | 79.69 | 81.065 | 79.22 | 619688 |
| 1713566400 | 79.22 | 0.6 | 0.76 | 78.65 | 79.5 | 78.65 | 784352 |
| 1713480000 | 78.62 | -1.07 | -1.34 | 79.32 | 79.81 | 78.53 | 769242 |
| 1713393600 | 79.69 | -0.28 | -0.35 | 80.4 | 81.01 | 79.43 | 644075 |
| 1713307200 | 79.97 | -0.76 | -0.94 | 81.05 | 81.41 | 79.33 | 721965 |
| 1713220800 | 80.73 | 0.24 | 0.30 | 81.18 | 81.75 | 80.22 | 563356 |
| 1712961600 | 80.49 | -1.17 | -1.43 | 81.58 | 81.89 | 80.47 | 611053 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
