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 | -2.56 | -3.13379850655 | 81.69 | 82.62 | 76.9 | 4597276 | 79.6978605 | CS |
| 4 | -4.41 | -5.2789083074 | 83.54 | 86.26 | 76.9 | 3513510 | 81.92915659 | CS |
| 12 | -6.32 | -7.39613809245 | 85.45 | 90.627 | 76.9 | 2660285 | 83.43135159 | CS |
| 26 | -1.41 | -1.75068289049 | 80.54 | 95.22 | 76.9 | 2623538 | 86.02747968 | CS |
| 52 | 14.81 | 23.0254975124 | 64.32 | 95.22 | 63.31 | 2693424 | 79.21302127 | CS |
| 156 | 13.73 | 20.993883792 | 65.4 | 95.22 | 52.51 | 2713975 | 67.78114974 | CS |
| 260 | 27.67 | 53.7699183832 | 51.46 | 95.22 | 34.75 | 2544686 | 63.80269572 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741646400 | 78.59 | -0.5 | -0.63 | 78.12 | 78.67 | 76.9 | 6524879 |
| 1741390800 | 79.09 | 0.89 | 1.14 | 77.93 | 79.21 | 77.55 | 4391970 |
| 1741304400 | 78.2 | -3.46 | -4.24 | 80.49 | 80.78 | 77.4845 | 3739982 |
| 1741218000 | 81.66 | 0.25 | 0.31 | 80.97 | 82.62 | 80.835 | 4955922 |
| 1741131600 | 81.41 | -0.35 | -0.43 | 81.69 | 82.575 | 80.44 | 3373628 |
| 1741045200 | 81.76 | 0.61 | 0.75 | 81.3 | 82.72 | 80.7 | 3706018 |
| 1740786000 | 81.15 | 0.45 | 0.56 | 81.79 | 82.22 | 79.86 | 6051676 |
| 1740699600 | 80.7 | -2.23 | -2.69 | 82.92 | 83.43 | 80.6 | 4382768 |
| 1740613200 | 82.93 | -0.3 | -0.36 | 82.76 | 84.89 | 82.48 | 3601918 |
| 1740526800 | 83.23 | -1.13 | -1.34 | 85.31 | 86.08 | 80.52 | 3852779 |
| 1740440400 | 84.36 | 0.4 | 0.48 | 83.67 | 84.68 | 83.2101 | 2279791 |
| 1740181200 | 83.96 | -0.71 | -0.84 | 84.4 | 84.85 | 83.34 | 4698890 |
| 1740094800 | 84.67 | -1.13 | -1.32 | 85.65 | 86.18 | 84.34 | 2213098 |
| 1740008400 | 85.8 | 0.86 | 1.01 | 84.77 | 86.26 | 84.705 | 2512186 |
| 1739922000 | 84.94 | 1.24 | 1.48 | 84.19 | 85.24 | 83.7 | 2634162 |
| 1739576400 | 83.7 | -0.18 | -0.21 | 84.21 | 84.5 | 83.68 | 1660004 |
| 1739490000 | 83.88 | 0.08 | 0.10 | 84.26 | 84.44 | 83.11 | 2132561 |
| 1739403600 | 83.8 | 0.03 | 0.04 | 82.34 | 84.26 | 82.34 | 1703237 |
| 1739317200 | 83.77 | -0.12 | -0.14 | 83.54 | 83.86 | 82.66 | 2341218 |
| 1739230800 | 83.89 | 0.25 | 0.30 | 83.64 | 84.1391 | 82.92 | 1536473 |
| 1738971600 | 83.64 | -0.29 | -0.35 | 83.92 | 84.72 | 83.55 | 1528759 |
| 1738885200 | 83.93 | -0.17 | -0.20 | 84.58 | 84.84 | 83.3 | 1606841 |
| 1738798800 | 84.1 | 0.7 | 0.84 | 83.95 | 84.795 | 83.505 | 1572343 |
| 1738712400 | 83.4 | -0.07 | -0.08 | 83 | 83.99 | 82.38 | 1573260 |
| 1738626000 | 83.47 | -0.07 | -0.08 | 82.51 | 83.76 | 81.99 | 2065413 |
| 1738366800 | 83.54 | -0.29 | -0.35 | 83.96 | 84.62 | 83.14 | 1852725 |
| 1738280400 | 83.83 | 2.13 | 2.61 | 82.7 | 84.38 | 81.82 | 2873834 |
| 1738194000 | 81.7 | -0.04 | -0.05 | 81.44 | 82.76 | 81.155 | 2913072 |
| 1738107600 | 81.74 | -0.35 | -0.43 | 82.78 | 83.148 | 80.66 | 3504922 |
| 1738021200 | 82.09 | -5.96 | -6.77 | 85.25 | 85.51 | 80.2 | 5527844 |
| 1737762000 | 88.05 | -0.16 | -0.18 | 87.67 | 88.34 | 87.135 | 2209036 |
| 1737675600 | 88.21 | 0 | 0.00 | 88.21 | 88.21 | 88.21 | 0 |
| 1737589200 | 88.21 | -2.18 | -2.41 | 90.59 | 90.59 | 88.07 | 2279874 |
| 1737502800 | 90.39 | 2.25 | 2.55 | 88.9 | 90.627 | 88.82 | 2389700 |
| 1737157200 | 88.14 | -0.34 | -0.38 | 88.3 | 88.79 | 87.48 | 2714177 |
| 1737070800 | 88.48 | 2.21 | 2.56 | 86.21 | 88.49 | 86.035 | 1820494 |
| 1736984400 | 86.27 | 1.21 | 1.42 | 86.53 | 87.19 | 86.01 | 1834748 |
| 1736898000 | 85.06 | 0.95 | 1.13 | 84.42 | 85.63 | 84.24 | 1497130 |
| 1736811600 | 84.11 | -0.12 | -0.14 | 84.14 | 84.495 | 83.25 | 1981218 |
| 1736552400 | 84.23 | -1.05 | -1.23 | 84.92 | 85.565 | 84.05 | 2524879 |
| 1736379600 | 85.28 | -0.13 | -0.15 | 85.3 | 85.725 | 84.08 | 2171563 |
| 1736293200 | 85.41 | -0.29 | -0.34 | 86.33 | 86.55 | 85.095 | 1439845 |
| 1736206800 | 85.7 | -0.55 | -0.64 | 86.3 | 86.3 | 84.38 | 2532451 |
| 1735947600 | 86.25 | 1.15 | 1.35 | 85.37 | 86.76 | 84.82 | 1684951 |
| 1735861200 | 85.1 | 0.61 | 0.72 | 85.15 | 85.34 | 84.4 | 1932471 |
| 1735688400 | 84.49 | 0.02 | 0.02 | 84.54 | 84.95 | 84 | 1784643 |
| 1735602000 | 84.47 | -0.46 | -0.54 | 84.27 | 84.74 | 83.6 | 1246975 |
| 1735342800 | 84.93 | -0.47 | -0.55 | 84.72 | 85.14 | 84.21 | 1356050 |
| 1735256400 | 85.4 | -0.39 | -0.45 | 85.49 | 85.78 | 84.8 | 943282 |
| 1735077840 | 85.79 | 0.56 | 0.66 | 85.09 | 85.84 | 84.94 | 600841 |
| 1734997200 | 85.23 | 0.17 | 0.20 | 85.05 | 85.27 | 83.8 | 1951733 |
| 1734738000 | 85.06 | 1.87 | 2.25 | 82.37 | 85.175 | 82.125 | 5832956 |
| 1734651600 | 83.19 | 0.21 | 0.25 | 82.99 | 84.195 | 82.99 | 2844447 |
| 1734565200 | 82.98 | -2.47 | -2.89 | 85.33 | 85.51 | 82.93 | 2962212 |
| 1734478800 | 85.45 | -0.6 | -0.70 | 85.45 | 86.29 | 84.97 | 1807528 |
| 1734392400 | 86.05 | -0.76 | -0.88 | 86.87 | 86.98 | 85.92 | 1985077 |
| 1734133200 | 86.81 | 0.86 | 1.00 | 86.16 | 87.06 | 85.995 | 2143228 |
| 1734046800 | 85.95 | 0.39 | 0.46 | 86.34 | 86.96 | 85.545 | 2129683 |
| 1733960400 | 85.56 | -0.82 | -0.95 | 86.66 | 86.66 | 85.3 | 3585561 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
