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 | -4.74 | -5.45705733364 | 86.86 | 87.13 | 81.58 | 663847 | 84.49545644 | CS |
| 4 | -6.79 | -7.63693622765 | 88.91 | 90.77 | 81.58 | 800318 | 86.53840404 | CS |
| 12 | -4.18 | -4.84356894554 | 86.3 | 94.84 | 80.29 | 754590 | 87.33570294 | CS |
| 26 | 9.39 | 12.9107658463 | 72.73 | 94.84 | 71.18 | 745906 | 83.41308969 | CS |
| 52 | 15.33 | 22.9525378051 | 66.79 | 94.84 | 52.15 | 770897 | 74.5207822 | CS |
| 156 | 29.07 | 54.7973609802 | 53.05 | 94.84 | 39.05 | 885386 | 60.74145259 | CS |
| 260 | 45.34 | 123.273518216 | 36.78 | 94.84 | 26.99 | 993230 | 57.06225291 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734734400 | 82.12 | 0.24 | 0.29 | 82.45 | 83.43 | 81.83 | 2855063 |
| 1734648000 | 81.88 | -0.7 | -0.85 | 82.74 | 83.59 | 81.58 | 532757 |
| 1734561600 | 82.58 | -2.97 | -3.47 | 85.28 | 85.67 | 82.39 | 654555 |
| 1734475200 | 85.55 | -0.03 | -0.04 | 84.99 | 85.96 | 84.48 | 940567 |
| 1734388800 | 85.58 | -0.64 | -0.74 | 86.24 | 86.99 | 85.43 | 623815 |
| 1734129600 | 86.22 | -1.14 | -1.30 | 86.86 | 87.13 | 85.72 | 567542 |
| 1734043200 | 87.36 | -3.37 | -3.71 | 89.42 | 89.42 | 87.23 | 680637 |
| 1733956800 | 90.73 | 3.17 | 3.62 | 88 | 90.75 | 87.84 | 778821 |
| 1733870400 | 87.56 | -0.61 | -0.69 | 88.7 | 89.42 | 87.21 | 862607 |
| 1733784000 | 88.17 | 1.33 | 1.53 | 88.83 | 90.77 | 88.04 | 723379 |
| 1733524800 | 86.84 | -1.46 | -1.65 | 88.66 | 88.72 | 86.67 | 433471 |
| 1733438400 | 88.3 | -0.26 | -0.29 | 88.32 | 89.17 | 87.16 | 502455 |
| 1733352000 | 88.56 | -0.25 | -0.28 | 88.4 | 89.59 | 88.4 | 455849 |
| 1733265600 | 88.81 | 2.46 | 2.85 | 87.3 | 89.33 | 87.3 | 1063672 |
| 1733179200 | 86.35 | -0.77 | -0.88 | 86.82 | 87.09 | 86.1 | 475729 |
| 1732920000 | 87.12 | 0.28 | 0.32 | 87.22 | 87.95 | 86.76 | 472848 |
| 1732833600 | 86.84 | 0.27 | 0.31 | 86.63 | 87.39 | 86.21 | 100944 |
| 1732747200 | 86.57 | -0.72 | -0.82 | 87.61 | 88.07 | 86.16 | 439038 |
| 1732660800 | 87.29 | 2.19 | 2.57 | 86.36 | 87.39 | 85.62 | 650074 |
| 1732574400 | 85.1 | -4.09 | -4.59 | 86.67 | 87.51 | 85 | 4293472 |
| 1732315200 | 89.19 | 0.53 | 0.60 | 88.91 | 89.54 | 88.5 | 754129 |
| 1732228800 | 88.66 | 0.6 | 0.68 | 88.61 | 88.69 | 87.75 | 647198 |
| 1732142400 | 88.06 | 0.66 | 0.76 | 87.65 | 88.35 | 87.17 | 852571 |
| 1732056000 | 87.4 | 2.08 | 2.44 | 86.11 | 87.45 | 85.45 | 915775 |
| 1731969600 | 85.32 | 2.66 | 3.22 | 85.05 | 85.6 | 84.55 | 820107 |
| 1731710400 | 82.66 | -0.76 | -0.91 | 83.5 | 84.28 | 82.32 | 570086 |
| 1731624000 | 83.42 | 0.74 | 0.90 | 81.83 | 84.28 | 81.73 | 559389 |
| 1731537600 | 82.68 | -0.55 | -0.66 | 83.88 | 84.16 | 82.67 | 620903 |
| 1731451200 | 83.23 | -1.7 | -2.00 | 84.11 | 84.79 | 82.99 | 1060869 |
| 1731364800 | 84.93 | -5.3 | -5.87 | 87.25 | 88.39 | 83.98 | 590317 |
| 1731105600 | 90.23 | 0.95 | 1.06 | 89.25 | 91.9 | 88.22 | 626806 |
| 1731019200 | 89.28 | 1.61 | 1.84 | 88.28 | 89.47 | 87.51 | 792431 |
| 1730932800 | 87.67 | -3.1 | -3.42 | 86.26 | 88.2 | 86.21 | 936294 |
| 1730846400 | 90.77 | 0.59 | 0.65 | 90.36 | 90.9 | 89.88 | 458420 |
| 1730760000 | 90.18 | -0.75 | -0.82 | 90.83 | 91.01 | 89.58 | 933912 |
| 1730497200 | 90.93 | -1.02 | -1.11 | 92.54 | 92.54 | 90.88 | 461971 |
| 1730410800 | 91.95 | -1.94 | -2.07 | 92.83 | 92.83 | 90.4 | 1446911 |
| 1730324400 | 93.89 | -0.54 | -0.57 | 94.21 | 94.38 | 92.07 | 1020159 |
| 1730238000 | 94.43 | 2.13 | 2.31 | 93 | 94.45 | 92.65 | 614389 |
| 1730151600 | 92.3 | 0.39 | 0.42 | 91.4 | 92.56 | 91.15 | 1770420 |
| 1729892400 | 91.91 | -1.09 | -1.17 | 92.16 | 92.97 | 91.53 | 707578 |
| 1729806000 | 93 | -0.33 | -0.35 | 93.68 | 93.9 | 90.8 | 942608 |
| 1729719600 | 93.33 | -1.38 | -1.46 | 93.42 | 94.1 | 92.51 | 568707 |
| 1729633200 | 94.71 | 2.11 | 2.28 | 93.49 | 94.84 | 93.07 | 507408 |
| 1729546800 | 92.6 | 0.79 | 0.86 | 93.06 | 94.4 | 92.41 | 512439 |
| 1729287600 | 91.81 | 4.05 | 4.61 | 88.64 | 92.11 | 88.27 | 640688 |
| 1729201200 | 87.76 | 1.46 | 1.69 | 86.99 | 88.14 | 86.59 | 598161 |
| 1729114800 | 86.3 | 1.12 | 1.31 | 85.82 | 86.64 | 84.93 | 695747 |
| 1729028400 | 85.18 | 1.61 | 1.93 | 83.7 | 85.19 | 83.6 | 625397 |
| 1728682800 | 83.57 | -0.21 | -0.25 | 84.31 | 85.22 | 83.26 | 498550 |
| 1728596400 | 83.78 | 2.15 | 2.63 | 82.92 | 83.84 | 81.99 | 645911 |
| 1728510000 | 81.63 | 0.16 | 0.20 | 81.17 | 81.87 | 80.42 | 496997 |
| 1728423600 | 81.47 | 0.24 | 0.30 | 80.71 | 81.52 | 80.29 | 512507 |
| 1728337200 | 81.23 | -0.66 | -0.81 | 81.66 | 81.66 | 80.44 | 553659 |
| 1728078000 | 81.89 | -0.35 | -0.43 | 82.07 | 82.86 | 81.5 | 608788 |
| 1727991600 | 82.24 | -0.96 | -1.15 | 82.55 | 82.63 | 81.02 | 480443 |
| 1727905200 | 83.2 | 0.65 | 0.79 | 82.84 | 83.5 | 81.83 | 584513 |
| 1727818800 | 82.55 | -0.05 | -0.06 | 83.15 | 83.51 | 81.62 | 707282 |
| 1727732400 | 82.6 | -1.85 | -2.19 | 83.95 | 83.95 | 81.74 | 1186128 |
| 1727473200 | 84.45 | -2.08 | -2.40 | 86.3 | 86.48 | 84.28 | 484437 |
| 1727386800 | 86.53 | -0.02 | -0.02 | 86.87 | 87.37 | 85.68 | 841802 |
| 1727300400 | 86.55 | 1.23 | 1.44 | 84.99 | 86.88 | 84.62 | 1024450 |
| 1727214000 | 85.32 | 1.23 | 1.46 | 84.41 | 85.88 | 84.1 | 819809 |
| 1727127600 | 84.09 | -0.76 | -0.90 | 84.85 | 85.62 | 84.07 | 448036 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
