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 | 1.51 | 1.8365361226 | 82.22 | 85.46 | 81.13 | 2157196 | 82.63153302 | CS |
| 4 | 5 | 6.35081925568 | 78.73 | 85.46 | 77.47 | 1732473 | 80.50235729 | CS |
| 12 | 0.4 | 0.480019200768 | 83.33 | 85.96 | 77.47 | 2027967 | 80.93836662 | CS |
| 26 | 3.53 | 4.40149625935 | 80.2 | 85.96 | 75.126 | 2068794 | 80.49158222 | CS |
| 52 | -8.23 | -8.94954327969 | 91.96 | 93.37 | 75.126 | 1944685 | 81.80174549 | CS |
| 156 | -10.09 | -10.7546365381 | 93.82 | 108.39 | 75.126 | 1542146 | 89.2833031 | CS |
| 260 | -2.17 | -2.52619324796 | 85.9 | 109.53 | 68.01 | 1522039 | 90.47466758 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721947200 | 83.32 | -0.24 | -0.29 | 84.27 | 85.46 | 82.9 | 2609726 |
| 1721860800 | 83.56 | 1.81 | 2.21 | 82.63 | 83.81 | 82 | 3008543 |
| 1721774400 | 81.75 | -0.28 | -0.34 | 82.04 | 82.42 | 81.6 | 2471820 |
| 1721688000 | 82.03 | 0.48 | 0.59 | 81.5 | 82.29 | 81.45 | 2297868 |
| 1721428800 | 81.55 | -0.5 | -0.61 | 82.58 | 82.78 | 81.13 | 1534613 |
| 1721342400 | 82.05 | -0.31 | -0.38 | 81.9 | 83.44 | 81.8 | 1661008 |
| 1721256000 | 82.36 | 1.55 | 1.92 | 81.19 | 83.04 | 81.135 | 2382186 |
| 1721169600 | 80.81 | 1.2 | 1.51 | 79.9 | 80.83 | 79.63 | 1262604 |
| 1721083200 | 79.61 | -1.18 | -1.46 | 80.64 | 80.64 | 79.465 | 1277153 |
| 1720824000 | 80.79 | 0.45 | 0.56 | 80.7 | 81.4 | 80.43 | 1713707 |
| 1720737600 | 80.34 | 2.15 | 2.75 | 78.5 | 80.53 | 78.5 | 1883080 |
| 1720651200 | 78.19 | 0.18 | 0.23 | 78.23 | 78.29 | 77.47 | 1756009 |
| 1720564800 | 78.01 | -0.04 | -0.05 | 78.1 | 78.32 | 77.655 | 1220672 |
| 1720478400 | 78.05 | 0.2 | 0.26 | 78.02 | 78.335 | 77.6 | 1554656 |
| 1720219200 | 77.85 | 0.17 | 0.22 | 77.89 | 78.5 | 77.62 | 1946141 |
| 1720040640 | 77.68 | -0.36 | -0.46 | 78.04 | 78.73 | 77.62 | 651811 |
| 1719960000 | 78.04 | 0.35 | 0.45 | 77.85 | 78.16 | 77.75 | 1187503 |
| 1719873600 | 77.69 | -0.76 | -0.97 | 78.82 | 79.06 | 77.65 | 1253854 |
| 1719614400 | 78.45 | 0 | 0.00 | 78.45 | 78.45 | 78.45 | 0 |
| 1719528000 | 78.45 | 0.3 | 0.38 | 78.28 | 78.61 | 78.03 | 1263750 |
| 1719441600 | 78.15 | -0.17 | -0.22 | 78 | 78.27 | 77.7 | 1422799 |
| 1719355200 | 78.32 | -1.03 | -1.30 | 79.25 | 79.31 | 78.21 | 2405218 |
| 1719268800 | 79.35 | 1.12 | 1.43 | 78.25 | 79.58 | 78.25 | 2335884 |
| 1719009600 | 78.23 | -1.02 | -1.29 | 79.37 | 79.91 | 78.23 | 4123954 |
| 1718923200 | 79.25 | 1.2 | 1.54 | 78.01 | 79.35 | 77.8542 | 2306403 |
| 1718750400 | 78.05 | -0.32 | -0.41 | 78.11 | 78.58 | 77.65 | 1554288 |
| 1718664000 | 78.37 | -0.49 | -0.62 | 78.35 | 79.22 | 78.29 | 2307408 |
| 1718404800 | 78.86 | 0.32 | 0.41 | 78.25 | 79.06 | 78.05 | 1241694 |
| 1718318400 | 78.54 | -0.77 | -0.97 | 79.31 | 79.72 | 78.22 | 2837129 |
| 1718232000 | 79.31 | -0.44 | -0.55 | 80.6 | 80.72 | 79.09 | 1698197 |
| 1718145600 | 79.75 | 0.31 | 0.39 | 79.35 | 79.925 | 79.02 | 1351864 |
| 1718059200 | 79.44 | -0.41 | -0.51 | 79.71 | 80.155 | 79.25 | 1693821 |
| 1717800000 | 79.85 | -0.5 | -0.62 | 79.5 | 80.11 | 79.33 | 1763140 |
| 1717713600 | 80.35 | -0.65 | -0.80 | 80.69 | 81.255 | 80.2 | 1577006 |
| 1717627200 | 81 | -1.14 | -1.39 | 81.78 | 81.88 | 80.88 | 2293850 |
| 1717540800 | 82.14 | 0.96 | 1.18 | 81.08 | 82.59 | 80.89 | 2777711 |
| 1717454400 | 81.18 | 0.15 | 0.19 | 80.98 | 81.36 | 80.43 | 2767236 |
| 1717195200 | 81.03 | 1.77 | 2.23 | 79.57 | 81.19 | 79.42 | 4613528 |
| 1717108800 | 79.26 | 0.38 | 0.48 | 79.33 | 79.59 | 79.0018 | 2555690 |
| 1717022400 | 78.88 | -0.84 | -1.05 | 79.22 | 79.48 | 78.65 | 2452181 |
| 1716936000 | 79.72 | -0.98 | -1.21 | 80.5 | 81.3542 | 79.68 | 1891138 |
| 1716590400 | 80.7 | 0.03 | 0.04 | 80.89 | 81.1 | 80.35 | 2252426 |
| 1716504000 | 80.67 | -1.64 | -1.99 | 82 | 82.15 | 80.53 | 4669519 |
| 1716417600 | 82.31 | -2.27 | -2.68 | 83 | 84.06 | 81.88 | 6331760 |
| 1716331200 | 84.58 | -0.11 | -0.13 | 84.84 | 85.13 | 84.02 | 1863414 |
| 1716244800 | 84.69 | -0.81 | -0.95 | 85.72 | 85.87 | 84.59 | 1550981 |
| 1715985600 | 85.5 | -0.01 | -0.01 | 85.6 | 85.625 | 84.9901 | 1593544 |
| 1715899200 | 85.51 | 0.48 | 0.56 | 84.9 | 85.79 | 84.9 | 1531979 |
| 1715812800 | 85.03 | 0.61 | 0.72 | 85.31 | 85.675 | 84.83 | 1133814 |
| 1715726400 | 84.42 | -0.46 | -0.54 | 85.39 | 85.41 | 84.09 | 962837 |
| 1715640000 | 84.88 | -0.55 | -0.64 | 84.69 | 85.59 | 84.55 | 1283772 |
| 1715380800 | 85.43 | -0.15 | -0.18 | 85.84 | 85.96 | 85.06 | 2226079 |
| 1715294400 | 85.58 | 0.67 | 0.79 | 84.91 | 85.65 | 84.55 | 1542679 |
| 1715208000 | 84.91 | 1.08 | 1.29 | 83.7 | 85.035 | 83.38 | 1812109 |
| 1715121600 | 83.83 | 0.99 | 1.20 | 83.43 | 83.935 | 82.855 | 1731997 |
| 1715035200 | 82.84 | -0.38 | -0.46 | 83.31 | 83.41 | 82.325 | 1465010 |
| 1714776000 | 83.22 | 0.14 | 0.17 | 83.33 | 83.73 | 82.2 | 1774787 |
| 1714689600 | 83.08 | 0.49 | 0.59 | 83.17 | 83.56 | 82.5 | 2031356 |
| 1714603200 | 82.59 | -0.05 | -0.06 | 81.86 | 83.385 | 81.27 | 2682287 |
| 1714516800 | 82.64 | -0.16 | -0.19 | 82.19 | 83.03 | 81.69 | 2947272 |
| 1714430400 | 82.8 | 1.31 | 1.61 | 82.1 | 82.835 | 81.85 | 2169337 |
| 1714171200 | 81.49 | -1.32 | -1.59 | 82.81 | 82.98 | 81.38 | 1945636 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
