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 | -2.13 | -2.42762708001 | 87.74 | 87.95 | 85.14 | 1645606 | 86.47948939 | CS |
| 4 | 0.73 | 0.860037700283 | 84.88 | 88.54 | 83.76 | 3327563 | 86.05912111 | CS |
| 12 | 8.8 | 11.4568415571 | 76.81 | 88.54 | 76.54 | 2173333 | 82.8574077 | CS |
| 26 | 20.36 | 31.2030651341 | 65.25 | 88.54 | 64.38 | 2156232 | 76.27079398 | CS |
| 52 | 17.07 | 24.9051648672 | 68.54 | 88.54 | 64.38 | 2099234 | 73.50838426 | CS |
| 156 | 16.1 | 23.1621349446 | 69.51 | 88.54 | 52.97 | 2107850 | 67.49741686 | CS |
| 260 | 26.62 | 45.126292592 | 58.99 | 88.54 | 35.43 | 2092807 | 63.96721719 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734388800 | 85.61 | 0 | 0.00 | 85.47 | 86.25 | 85.14 | 1769355 |
| 1734129600 | 85.61 | -0.38 | -0.44 | 86.21 | 86.42 | 85.56 | 1124371 |
| 1734043200 | 85.99 | -0.06 | -0.07 | 86.08 | 86.15 | 85.42 | 1513557 |
| 1733956800 | 86.05 | -0.56 | -0.65 | 87 | 87.21 | 85.98 | 1458299 |
| 1733870400 | 86.61 | -0.84 | -0.96 | 87.31 | 87.43 | 86.61 | 1982307 |
| 1733784000 | 87.45 | -0.5 | -0.57 | 87.74 | 87.95 | 87.3 | 2149498 |
| 1733524800 | 87.95 | -0.03 | -0.03 | 88 | 88.54 | 87.79 | 1842600 |
| 1733438400 | 87.98 | 0.91 | 1.05 | 86.83 | 88.28 | 86.83 | 2158698 |
| 1733352000 | 87.07 | 0.87 | 1.01 | 86.37 | 87.38 | 86.3 | 1866385 |
| 1733265600 | 86.2 | -0.54 | -0.62 | 86.79 | 87.04 | 86.08 | 2896744 |
| 1733179200 | 86.74 | 0.57 | 0.66 | 86.24 | 86.83 | 86.2 | 3868764 |
| 1732920000 | 86.17 | 0.55 | 0.64 | 86.1 | 86.23 | 85.74 | 6718427 |
| 1732833600 | 85.62 | 0.17 | 0.20 | 86.15 | 86.15 | 85.34 | 5402670 |
| 1732747200 | 85.45 | -1.1 | -1.27 | 85.49 | 85.89 | 85.2 | 5307279 |
| 1732660800 | 86.55 | 0.42 | 0.49 | 85.98 | 86.79 | 85.77 | 2593601 |
| 1732574400 | 86.13 | 0.6 | 0.70 | 85.91 | 86.22 | 85.72 | 6748206 |
| 1732315200 | 85.53 | -0.21 | -0.24 | 85.46 | 86.51 | 85.33 | 6186448 |
| 1732228800 | 85.74 | 0.69 | 0.81 | 84.34 | 86.1 | 84.34 | 5769740 |
| 1732142400 | 85.05 | 0.8 | 0.95 | 84.16 | 85.15 | 83.88 | 4686060 |
| 1732056000 | 84.25 | -0.8 | -0.94 | 84.41 | 84.62 | 83.76 | 959808 |
| 1731969600 | 85.05 | 0.17 | 0.20 | 84.88 | 85.36 | 84.58 | 1317796 |
| 1731710400 | 84.88 | -1.07 | -1.24 | 85.72 | 86.02 | 84.51 | 2657183 |
| 1731624000 | 85.95 | 1.52 | 1.80 | 84.5 | 86.39 | 84.49 | 1782092 |
| 1731537600 | 84.43 | 1 | 1.20 | 83.48 | 84.5 | 83.29 | 1170374 |
| 1731451200 | 83.43 | 0.47 | 0.57 | 82.96 | 83.47 | 82.62 | 1081889 |
| 1731364800 | 82.96 | 0.5 | 0.61 | 82.86 | 83.51 | 82.86 | 568489 |
| 1731105600 | 82.46 | -0.17 | -0.21 | 82.39 | 82.73 | 82.15 | 650794 |
| 1731019200 | 82.63 | 0.55 | 0.67 | 81.97 | 82.86 | 81.41 | 1484212 |
| 1730932800 | 82.08 | 2.14 | 2.68 | 81.35 | 82.27 | 80.08 | 3201445 |
| 1730846400 | 79.94 | 2.49 | 3.21 | 79.97 | 80.82 | 78.64 | 3299102 |
| 1730760000 | 77.45 | -0.18 | -0.23 | 77.45 | 77.97 | 77.3 | 2448602 |
| 1730497200 | 77.63 | 0.43 | 0.56 | 77.44 | 77.74 | 77.1 | 2504107 |
| 1730410800 | 77.2 | -1.41 | -1.79 | 78.36 | 78.36 | 76.8 | 3346623 |
| 1730324400 | 78.61 | -0.48 | -0.61 | 78.88 | 79.3 | 78.47 | 1219502 |
| 1730238000 | 79.09 | -0.07 | -0.09 | 79 | 79.34 | 78.77 | 2211962 |
| 1730151600 | 79.16 | 0.76 | 0.97 | 78.39 | 79.21 | 78.39 | 2603743 |
| 1729892400 | 78.4 | -0.23 | -0.29 | 78.58 | 78.96 | 78.19 | 1123542 |
| 1729806000 | 78.63 | 0.11 | 0.14 | 78.27 | 78.72 | 77.95 | 764743 |
| 1729719600 | 78.52 | 0.22 | 0.28 | 78.09 | 78.6 | 77.95 | 631908 |
| 1729633200 | 78.3 | -0.47 | -0.60 | 78.25 | 78.5 | 77.79 | 976611 |
| 1729546800 | 78.77 | -0.13 | -0.16 | 78.79 | 79.14 | 78.64 | 1193867 |
| 1729287600 | 78.9 | 0 | 0.00 | 78.9 | 79.12 | 78.61 | 810817 |
| 1729201200 | 78.9 | 0.54 | 0.69 | 78.48 | 79.15 | 78.31 | 1301765 |
| 1729114800 | 78.36 | -0.69 | -0.87 | 79.13 | 79.35 | 78.08 | 1295121 |
| 1729028400 | 79.05 | 0.29 | 0.37 | 79.23 | 79.33 | 78.96 | 991619 |
| 1728682800 | 78.76 | 0.06 | 0.08 | 78.7 | 79.44 | 78.58 | 932705 |
| 1728596400 | 78.7 | 0.35 | 0.45 | 78.4 | 78.75 | 78.1 | 1672950 |
| 1728510000 | 78.35 | 0.05 | 0.06 | 78.15 | 78.7 | 77.97 | 799446 |
| 1728423600 | 78.3 | -0.15 | -0.19 | 78.41 | 78.93 | 77.91 | 850043 |
| 1728337200 | 78.45 | -0.66 | -0.83 | 78.88 | 79.07 | 78.07 | 1379735 |
| 1728078000 | 79.11 | 1.02 | 1.31 | 78.42 | 79.44 | 78.37 | 952947 |
| 1727991600 | 78.09 | -0.08 | -0.10 | 78.05 | 78.17 | 77.21 | 2052093 |
| 1727905200 | 78.17 | -0.13 | -0.17 | 78.05 | 78.65 | 78 | 1120751 |
| 1727818800 | 78.3 | -0.15 | -0.19 | 78.36 | 78.45 | 77.69 | 1281804 |
| 1727732400 | 78.45 | 0.28 | 0.36 | 77.98 | 78.57 | 77.8 | 714564 |
| 1727473200 | 78.17 | -0.03 | -0.04 | 78.48 | 78.85 | 78.15 | 3335224 |
| 1727386800 | 78.2 | 0.48 | 0.62 | 77.7 | 78.58 | 77.7 | 914556 |
| 1727300400 | 77.72 | 0.4 | 0.52 | 77.29 | 77.92 | 77.26 | 2134368 |
| 1727214000 | 77.32 | 0.48 | 0.62 | 76.89 | 77.34 | 76.82 | 2197353 |
| 1727127600 | 76.84 | 0.07 | 0.09 | 76.81 | 76.99 | 76.54 | 2016734 |
| 1726868400 | 76.77 | -0.35 | -0.45 | 77.13 | 77.15 | 76.44 | 3405165 |
| 1726782000 | 77.12 | 0.33 | 0.43 | 77.35 | 77.69 | 76.74 | 1145332 |
| 1726695600 | 76.79 | 0.1 | 0.13 | 76.69 | 77.15 | 76.36 | 1374508 |
| 1726609200 | 76.69 | -0.12 | -0.16 | 76.92 | 77.13 | 76.44 | 603528 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
