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 | -7.56 | -8.71570209822 | 86.74 | 87.39 | 79.18 | 3368566 | 82.85491053 | CS |
| 4 | -4.58 | -5.46800382044 | 83.76 | 87.39 | 79.18 | 3265648 | 82.8395768 | CS |
| 12 | -3.38 | -4.09399224806 | 82.56 | 88.09 | 78.72 | 3465980 | 83.36916474 | CS |
| 26 | 3.7 | 4.90196078431 | 75.48 | 89.05 | 73.07 | 3370165 | 82.85406636 | CS |
| 52 | 8.53 | 12.0736022647 | 70.65 | 89.05 | 67.3 | 3226183 | 77.71594 | CS |
| 156 | 15.57 | 24.477283446 | 63.61 | 89.05 | 48.95 | 3994817 | 67.61265883 | CS |
| 260 | 44.67 | 129.440741814 | 34.51 | 89.05 | 22.85 | 4622537 | 58.89924163 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390800 | 82.25 | 0.03 | 0.04 | 81.79 | 82.63 | 80.72 | 3131885 |
| 1741304400 | 82.22 | -0.84 | -1.01 | 82.03 | 83.04 | 81.13 | 3077264 |
| 1741218000 | 83.06 | 1.5 | 1.84 | 81.48 | 83.48 | 81.415 | 3144984 |
| 1741131600 | 81.56 | -4.14 | -4.83 | 84.48 | 84.6916 | 81.15 | 4372638 |
| 1741045200 | 85.7 | -0.48 | -0.56 | 86.74 | 87.39 | 84.875 | 3116060 |
| 1740786000 | 86.18 | 2.13 | 2.53 | 84.79 | 86.21 | 84.33 | 4838839 |
| 1740699600 | 84.05 | 1.51 | 1.83 | 82.97 | 85.02 | 82.97 | 3057765 |
| 1740613200 | 82.54 | 0.34 | 0.41 | 82.52 | 83.48 | 82.27 | 2405082 |
| 1740526800 | 82.2 | 0.99 | 1.22 | 81.79 | 82.58 | 81.29 | 3250090 |
| 1740440400 | 81.21 | 0.2 | 0.25 | 81.63 | 82.35 | 81.15 | 3079149 |
| 1740181200 | 81.01 | -1.73 | -2.09 | 82.76 | 83.05 | 80.64 | 3281450 |
| 1740094800 | 82.74 | -0.33 | -0.40 | 82.85 | 83.0675 | 81.82 | 2774378 |
| 1740008400 | 83.07 | 0.64 | 0.78 | 82.12 | 83.325 | 82 | 2815368 |
| 1739922000 | 82.43 | 0.73 | 0.89 | 82.08 | 82.44 | 81.28 | 4076869 |
| 1739576400 | 81.7 | -0.64 | -0.78 | 82.55 | 83.52 | 81.6 | 4290170 |
| 1739490000 | 82.34 | -0.39 | -0.47 | 82.82 | 83.04 | 81.39 | 2884153 |
| 1739403600 | 82.73 | -0.44 | -0.53 | 82.6 | 83.1 | 81.75 | 2588487 |
| 1739317200 | 83.17 | 0.09 | 0.11 | 82.77 | 83.595 | 82.46 | 2206848 |
| 1739230800 | 83.08 | -0.84 | -1.00 | 83.76 | 84.15 | 82.4 | 3655834 |
| 1738971600 | 83.92 | 0.25 | 0.30 | 83.84 | 84.71 | 82.895 | 4184476 |
| 1738885200 | 83.67 | -1.33 | -1.56 | 81.61 | 84.46 | 81.195 | 8464054 |
| 1738798800 | 85 | 0.37 | 0.44 | 84.65 | 85.02 | 83.8 | 5285790 |
| 1738712400 | 84.63 | -0.86 | -1.01 | 84.85 | 85.93 | 84.58 | 3079655 |
| 1738626000 | 85.49 | -1.02 | -1.18 | 84.8 | 85.76 | 83.45 | 3240585 |
| 1738366800 | 86.51 | -0.49 | -0.56 | 86.6 | 87.505 | 86.23 | 2985751 |
| 1738280400 | 87 | 0.36 | 0.42 | 87.23 | 87.56 | 86.575 | 2222586 |
| 1738194000 | 86.64 | 0.96 | 1.12 | 85.69 | 87.635 | 85.34 | 3979833 |
| 1738107600 | 85.68 | -1.28 | -1.47 | 86.95 | 87.935 | 85.64 | 3586526 |
| 1738021200 | 86.96 | 0.93 | 1.08 | 86.24 | 87.03 | 85.87 | 4113274 |
| 1737762000 | 86.03 | 0.27 | 0.31 | 86.91 | 87.64 | 85.86 | 3614669 |
| 1737675600 | 85.76 | 0 | 0.00 | 85.76 | 85.76 | 85.76 | 0 |
| 1737589200 | 85.76 | -1.12 | -1.29 | 86.79 | 86.79 | 85.655 | 3464370 |
| 1737502800 | 86.88 | 0.1 | 0.12 | 87.07 | 88.09 | 86.77 | 3102914 |
| 1737157200 | 86.78 | 0.89 | 1.04 | 86.28 | 87.39 | 85.87 | 5168508 |
| 1737070800 | 85.89 | 0.96 | 1.13 | 84.83 | 85.97 | 84.502 | 3680224 |
| 1736984400 | 84.93 | 1.1 | 1.31 | 85.14 | 85.67 | 84.82 | 4415646 |
| 1736898000 | 83.83 | 1.92 | 2.34 | 82 | 83.93 | 81.89 | 3967908 |
| 1736811600 | 81.91 | 1.66 | 2.07 | 80.04 | 82.05 | 79.74 | 3616487 |
| 1736552400 | 80.25 | -2.57 | -3.10 | 82.28 | 82.38 | 80.06 | 3814625 |
| 1736379600 | 82.82 | 0.68 | 0.83 | 81.97 | 83.01 | 80.855 | 4071251 |
| 1736293200 | 82.14 | 0.15 | 0.18 | 82.5 | 83.19 | 81.73 | 2744997 |
| 1736206800 | 81.99 | -0.22 | -0.27 | 82.57 | 84.01 | 81.88 | 3321808 |
| 1735947600 | 82.21 | 0.43 | 0.53 | 82.17 | 82.68 | 81.46 | 2512707 |
| 1735861200 | 81.78 | -0.1 | -0.12 | 82.25 | 82.82 | 81.4 | 2129370 |
| 1735688400 | 81.88 | 0.37 | 0.45 | 81.76 | 82.26 | 81.61 | 1795199 |
| 1735602000 | 81.51 | -0.74 | -0.90 | 81.27 | 82.1 | 80.86 | 1884033 |
| 1735342800 | 82.25 | -0.5 | -0.60 | 81.97 | 83.1319 | 81.97 | 1617997 |
| 1735256400 | 82.75 | 0.5 | 0.61 | 81.65 | 82.86 | 81.51 | 1503386 |
| 1735077840 | 82.25 | 0.54 | 0.66 | 81.71 | 82.435 | 81.45 | 1075898 |
| 1734997200 | 81.71 | 0.35 | 0.43 | 81.21 | 81.795 | 80.86 | 2275028 |
| 1734738000 | 81.36 | 1.25 | 1.56 | 79.86 | 82.32 | 79.48 | 8296460 |
| 1734651600 | 80.11 | 1.32 | 1.68 | 79.52 | 80.62 | 79.03 | 5072516 |
| 1734565200 | 78.79 | -2.46 | -3.03 | 81.09 | 81.8 | 78.72 | 4356169 |
| 1734478800 | 81.25 | -1.49 | -1.80 | 82.08 | 82.248 | 80.9 | 3041836 |
| 1734392400 | 82.74 | -0.25 | -0.30 | 82.56 | 82.96 | 81.92 | 3429048 |
| 1734133200 | 82.99 | -0.23 | -0.28 | 83.28 | 83.41 | 82.405 | 4426988 |
| 1734046800 | 83.22 | 2.89 | 3.60 | 82.5 | 84.68 | 82.04 | 6728684 |
| 1733960400 | 80.33 | -1.41 | -1.72 | 82.05 | 82.05 | 79.97 | 4444471 |
| 1733874000 | 81.74 | -0.54 | -0.66 | 82.28 | 82.479 | 80.5 | 3914272 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
