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 | 0.6 | 0.720288115246 | 83.3 | 85.98 | 82.65 | 513000 | 84.82381084 | CS |
| 4 | 0.29 | 0.346848463103 | 83.61 | 87.45 | 82.06 | 552184 | 84.78428686 | CS |
| 12 | 6.54 | 8.45398138573 | 77.36 | 87.45 | 70.375 | 762421 | 79.8807594 | CS |
| 26 | 8.64 | 11.4802019665 | 75.26 | 87.45 | 69.83 | 1074420 | 77.67115985 | CS |
| 52 | 18.35 | 27.9938977879 | 65.55 | 87.45 | 58.85 | 1087299 | 71.76076089 | CS |
| 156 | 23.89 | 39.8100316614 | 60.01 | 87.45 | 48.65 | 1124521 | 62.8834543 | CS |
| 260 | 45.44 | 118.148725949 | 38.46 | 87.45 | 25.92 | 884006 | 60.4413271 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726699200 | 83.9 | -0.46 | -0.55 | 84.165 | 84.825 | 83.21 | 850824 |
| 1726612800 | 84.36 | -0.74 | -0.87 | 85.54 | 85.6 | 83.54 | 547989 |
| 1726526400 | 85.1 | 0 | 0.00 | 84.83 | 85.9 | 84.66 | 541070 |
| 1726267200 | 85.1 | 0.2 | 0.24 | 85.36 | 85.98 | 84.34 | 446288 |
| 1726180800 | 84.9 | 0.23 | 0.27 | 84.54 | 85.01 | 83.9 | 593230 |
| 1726094400 | 84.67 | 0.62 | 0.74 | 83.3 | 84.91 | 82.65 | 419012 |
| 1726008000 | 84.05 | 0.57 | 0.68 | 83.075 | 84.1 | 82.83 | 359266 |
| 1725921600 | 83.48 | 0.82 | 0.99 | 83.09 | 83.55 | 82.06 | 785129 |
| 1725662400 | 82.66 | -1.12 | -1.34 | 84.46 | 84.91 | 82.27 | 507085 |
| 1725576000 | 83.78 | -0.18 | -0.21 | 83.975 | 84.03 | 82.98 | 769351 |
| 1725489600 | 83.96 | -0.26 | -0.31 | 84 | 84.41 | 83.18 | 452029 |
| 1725403200 | 84.22 | -1.91 | -2.22 | 85.36 | 85.56 | 84.02 | 773699 |
| 1725057600 | 86.13 | 0.9 | 1.06 | 85.46 | 86.26 | 85.24 | 596855 |
| 1724971200 | 85.23 | 0.05 | 0.06 | 85.96 | 85.96 | 84.98 | 364211 |
| 1724884800 | 85.18 | -1.97 | -2.26 | 86.59 | 86.97 | 84.83 | 596698 |
| 1724798400 | 87.15 | 0.52 | 0.60 | 86.31 | 87.45 | 85.9835 | 676780 |
| 1724712000 | 86.63 | 0.96 | 1.12 | 86.13 | 87.23 | 85.955 | 520278 |
| 1724452800 | 85.67 | 1.06 | 1.25 | 85 | 85.88 | 84.87 | 592604 |
| 1724366400 | 84.61 | 0.52 | 0.62 | 84.03 | 84.96 | 84.03 | 402271 |
| 1724280000 | 84.09 | 0.71 | 0.85 | 83.61 | 84.2 | 82.91 | 483538 |
| 1724193600 | 83.38 | 0.26 | 0.31 | 83.12 | 83.605 | 82.54 | 542036 |
| 1724107200 | 83.12 | 0.86 | 1.05 | 82.5 | 83.26 | 82.32 | 586759 |
| 1723848000 | 82.26 | 0.56 | 0.69 | 81.39 | 82.39 | 81.38 | 537275 |
| 1723761600 | 81.7 | 1.67 | 2.09 | 80.92 | 81.84 | 80.75 | 656747 |
| 1723675200 | 80.03 | 1.31 | 1.66 | 78.66 | 80.09 | 78.61 | 419324 |
| 1723588800 | 78.72 | 0.7 | 0.90 | 78.47 | 79.385 | 78.23 | 544787 |
| 1723502400 | 78.02 | -0.92 | -1.17 | 78.83 | 79.63 | 77.795 | 409578 |
| 1723243200 | 78.94 | 0.65 | 0.83 | 78.76 | 79.88 | 78.125 | 814690 |
| 1723156800 | 78.29 | 0.99 | 1.28 | 78.26 | 78.84 | 77.91 | 1123865 |
| 1723070400 | 77.3 | -1.12 | -1.43 | 78.48 | 80.26 | 77.08 | 848871 |
| 1722984000 | 78.42 | 6.65 | 9.27 | 72.16 | 78.67 | 71.99 | 1723490 |
| 1722897600 | 71.77 | -3 | -4.01 | 72.1 | 73.09 | 70.375 | 1646653 |
| 1722638400 | 74.77 | -1.32 | -1.73 | 74.77 | 75.265 | 73.29 | 1281408 |
| 1722552000 | 76.09 | -3.54 | -4.45 | 79.4 | 79.71 | 75.15 | 1286733 |
| 1722465600 | 79.63 | 0.24 | 0.30 | 79.94 | 80.19 | 79.275 | 1074880 |
| 1722379200 | 79.39 | -0.41 | -0.51 | 79.83 | 80.365 | 79.02 | 679213 |
| 1722292800 | 79.8 | 0.63 | 0.80 | 79.53 | 79.85 | 78.56 | 666417 |
| 1722033600 | 79.17 | 0.6 | 0.76 | 78.98 | 79.63 | 78.22 | 760994 |
| 1721947200 | 78.57 | -0.9 | -1.13 | 79.43 | 79.85 | 78.5 | 835952 |
| 1721860800 | 79.47 | -0.95 | -1.18 | 80.26 | 80.38 | 79.46 | 638241 |
| 1721774400 | 80.42 | 0.28 | 0.34 | 80.28 | 80.8 | 79.885 | 649792 |
| 1721688000 | 80.145 | 0.42 | 0.53 | 80.05 | 80.2925 | 79.2 | 461813 |
| 1721428800 | 79.72 | -0.85 | -1.05 | 80.23 | 81.29 | 79.5 | 1051605 |
| 1721342400 | 80.57 | -0.47 | -0.58 | 81.12 | 81.87 | 80.39 | 632529 |
| 1721256000 | 81.04 | -0.33 | -0.41 | 81.04 | 81.6296 | 80.57 | 898781 |
| 1721169600 | 81.37 | 1.54 | 1.93 | 80 | 81.68 | 79.86 | 1191853 |
| 1721083200 | 79.83 | 0.39 | 0.49 | 79.98 | 80.33 | 79.21 | 933310 |
| 1720824000 | 79.44 | 0.61 | 0.77 | 79.1 | 79.87 | 78.715 | 659713 |
| 1720737600 | 78.83 | 1.45 | 1.87 | 77.83 | 79.07 | 77.73 | 926311 |
| 1720651200 | 77.38 | 0.71 | 0.93 | 76.78 | 77.55 | 76.27 | 714187 |
| 1720564800 | 76.67 | -0.08 | -0.10 | 76.74 | 77.34 | 76.35 | 1000840 |
| 1720478400 | 76.75 | -0.25 | -0.32 | 77.04 | 77.45 | 76.46 | 878349 |
| 1720219200 | 77 | -0.28 | -0.36 | 77.3 | 77.56 | 76.31 | 738389 |
| 1720040640 | 77.28 | 0.84 | 1.10 | 76.34 | 77.56 | 76.16 | 574223 |
| 1719960000 | 76.44 | 0.66 | 0.87 | 75.78 | 77.19 | 75.33 | 1081790 |
| 1719873600 | 75.78 | -0.58 | -0.76 | 76.55 | 76.9 | 75.63 | 700427 |
| 1719614400 | 76.36 | -0.65 | -0.84 | 77.19 | 77.53 | 75.96 | 4585414 |
| 1719528000 | 77.01 | -0.71 | -0.91 | 77.33 | 78.21 | 76.91 | 1171713 |
| 1719441600 | 77.72 | 0.07 | 0.09 | 77.36 | 78.15 | 77.08 | 1243911 |
| 1719355200 | 77.65 | -0.54 | -0.69 | 78.15 | 78.96 | 77.35 | 1965325 |
| 1719268800 | 78.19 | 0.59 | 0.76 | 77.58 | 78.6 | 77.32 | 1930314 |
| 1719009600 | 77.6 | -0.59 | -0.75 | 79.33 | 79.45 | 75.54 | 27368920 |
| 1718923200 | 78.19 | -1.88 | -2.35 | 79.89 | 80.15 | 78.035 | 2259905 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
