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 | -0.01 | -0.0125944584383 | 79.4 | 79.515 | 79.09 | 3721655 | 79.33626016 | SP |
| 4 | 0.67 | 0.851117886179 | 78.72 | 79.515 | 78.62 | 3886807 | 79.05426353 | SP |
| 12 | 2.13 | 2.75692466995 | 77.26 | 79.515 | 76.915 | 3111918 | 78.48574371 | SP |
| 26 | 2.35 | 3.05036344756 | 77.04 | 79.515 | 76.27 | 3165678 | 77.60625496 | SP |
| 52 | 4.07 | 5.40361125863 | 75.32 | 79.515 | 74.43 | 3988647 | 76.85403345 | SP |
| 156 | -3.18 | -3.85127770377 | 82.57 | 82.64 | 73.26 | 4908170 | 76.86890119 | SP |
| 260 | -1.42 | -1.7572082663 | 80.81 | 83.5 | 71.19 | 4134891 | 78.28649495 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726698900 | 79.33 | -0.05 | -0.06 | 79.34 | 79.515 | 79.26 | 3223531 |
| 1726612500 | 79.38 | 0 | 0.00 | 79.36 | 79.395 | 79.33 | 5963724 |
| 1726526100 | 79.38 | 0.05 | 0.06 | 79.35 | 79.42 | 79.31 | 2760214 |
| 1726266900 | 79.33 | 0.13 | 0.16 | 79.345 | 79.37 | 79.3 | 3764472 |
| 1726180500 | 79.205 | 0.02 | 0.02 | 79.155 | 79.22 | 79.09 | 2538618 |
| 1726094100 | 79.19 | -0.06 | -0.08 | 79.16 | 79.29 | 79.12 | 2685048 |
| 1726007700 | 79.25 | 0.12 | 0.15 | 79.1 | 79.25 | 79.1 | 3917094 |
| 1725921300 | 79.13 | 0.02 | 0.03 | 79.11 | 79.1683 | 79.06 | 2941499 |
| 1725662100 | 79.11 | 0.11 | 0.14 | 79.055 | 79.23 | 78.96 | 2986008 |
| 1725575700 | 79 | 0.1 | 0.13 | 78.99 | 79.025 | 78.88 | 5648140 |
| 1725489300 | 78.9 | 0.15 | 0.19 | 78.82 | 78.92 | 78.7512 | 6112306 |
| 1725402900 | 78.75 | -0.15 | -0.19 | 78.75 | 78.785 | 78.684 | 4194742 |
| 1725057300 | 78.9 | -0.01 | -0.01 | 78.91 | 78.96 | 78.87 | 2048606 |
| 1724970900 | 78.91 | -0.02 | -0.03 | 78.91 | 78.92 | 78.85 | 1818839 |
| 1724884500 | 78.93 | -0.01 | -0.01 | 78.94 | 78.97 | 78.9 | 8462848 |
| 1724798100 | 78.94 | 0.06 | 0.08 | 78.88 | 78.95 | 78.82 | 7079500 |
| 1724711700 | 78.88 | -0.03 | -0.04 | 78.98 | 78.98 | 78.87 | 1815784 |
| 1724452500 | 78.91 | 0.24 | 0.31 | 78.75 | 78.92 | 78.72 | 2334969 |
| 1724366100 | 78.67 | -0.1 | -0.13 | 78.72 | 78.72 | 78.62 | 2883000 |
| 1724279700 | 78.77 | 0.11 | 0.15 | 78.72 | 78.84 | 78.675 | 4069720 |
| 1724193300 | 78.655 | 0.11 | 0.15 | 78.6 | 78.66 | 78.5901 | 5277393 |
| 1724106900 | 78.54 | 0.04 | 0.05 | 78.51 | 78.58 | 78.4901 | 3675555 |
| 1723847700 | 78.5 | 0.09 | 0.11 | 78.51 | 78.52 | 78.41 | 1323513 |
| 1723761300 | 78.41 | -0.18 | -0.23 | 78.57 | 78.57 | 78.37 | 7737822 |
| 1723674900 | 78.59 | 0.03 | 0.04 | 78.59 | 78.64 | 78.53 | 2757120 |
| 1723588500 | 78.56 | 0.22 | 0.28 | 78.4999 | 78.56 | 78.47 | 2031137 |
| 1723502100 | 78.34 | 0.09 | 0.11 | 78.23 | 78.37 | 78.23 | 2723197 |
| 1723242900 | 78.255 | 0.05 | 0.06 | 78.38 | 78.38 | 78.22 | 1476830 |
| 1723156500 | 78.21 | 0.01 | 0.01 | 78.08 | 78.22 | 78.08 | 3380994 |
| 1723070100 | 78.2 | -0.06 | -0.08 | 78.3 | 78.3 | 78.16 | 1966973 |
| 1722983700 | 78.26 | -0.12 | -0.15 | 78.32 | 78.385 | 78.2325 | 3474510 |
| 1722897300 | 78.38 | -0.12 | -0.15 | 78.605 | 78.61 | 78.32 | 4611559 |
| 1722638100 | 78.5 | 0.39 | 0.49 | 78.395 | 78.535 | 78.365 | 2980073 |
| 1722551700 | 78.115 | -0.12 | -0.15 | 78.07 | 78.135 | 77.99 | 5979149 |
| 1722465300 | 78.23 | 0.17 | 0.22 | 78.09 | 78.23 | 78.015 | 3927070 |
| 1722378900 | 78.06 | 0.05 | 0.06 | 78.02 | 78.06 | 77.97 | 2377109 |
| 1722292500 | 78.015 | 0.06 | 0.08 | 78.02 | 78.02 | 77.94 | 1435146 |
| 1722033300 | 77.95 | 0.15 | 0.19 | 77.98 | 77.98 | 77.8 | 2126995 |
| 1721946900 | 77.8 | 0.03 | 0.04 | 77.79 | 77.86 | 77.77 | 3436429 |
| 1721860500 | 77.77 | 0.01 | 0.01 | 77.9 | 77.9 | 77.76 | 2839503 |
| 1721774100 | 77.76 | 0.02 | 0.03 | 77.74 | 77.8261 | 77.74 | 1339879 |
| 1721687700 | 77.7361 | 0.01 | 0.01 | 77.79 | 77.79 | 77.69 | 1228614 |
| 1721428500 | 77.73 | -0.04 | -0.05 | 77.73 | 77.75 | 77.71 | 664302 |
| 1721342100 | 77.77 | -0.09 | -0.12 | 77.82 | 77.89 | 77.77 | 1391509 |
| 1721255700 | 77.86 | 0.01 | 0.01 | 77.8 | 77.87 | 77.76 | 3290544 |
| 1721169300 | 77.85 | 0.07 | 0.09 | 77.82 | 77.86 | 77.76 | 5286971 |
| 1721082900 | 77.78 | -0.05 | -0.06 | 77.8 | 77.87 | 77.77 | 1799138 |
| 1720823700 | 77.83 | 0.14 | 0.18 | 77.74 | 77.83 | 77.72 | 2840819 |
| 1720737300 | 77.69 | 0.21 | 0.27 | 77.67 | 77.7275 | 77.6601 | 1403021 |
| 1720650900 | 77.48 | 0.05 | 0.06 | 77.52 | 77.52 | 77.43 | 1679837 |
| 1720564500 | 77.43 | -0.01 | -0.01 | 77.46 | 77.47 | 77.3882 | 2399169 |
| 1720478100 | 77.44 | -0.01 | -0.01 | 77.5 | 77.5 | 77.44 | 1821778 |
| 1720218900 | 77.45 | 0.18 | 0.23 | 77.36 | 77.47 | 77.36 | 1469461 |
| 1720040640 | 77.27 | 0.19 | 0.25 | 77.18 | 77.28 | 77.14 | 1171662 |
| 1719959700 | 77.08 | 0.14 | 0.18 | 77.1 | 77.11 | 77.02 | 2778064 |
| 1719873300 | 76.94 | -0.34 | -0.43 | 76.94 | 77.035 | 76.915 | 1486589 |
| 1719614100 | 77.275 | -0.03 | -0.03 | 77.42 | 77.45 | 77.26 | 3025204 |
| 1719527700 | 77.3 | 0.06 | 0.08 | 77.26 | 77.34 | 77.26 | 1432611 |
| 1719441300 | 77.24 | -0.07 | -0.09 | 77.16 | 77.24 | 77.16 | 4053710 |
| 1719354900 | 77.31 | -0.02 | -0.02 | 77.35 | 77.35 | 77.255 | 2244492 |
| 1719268500 | 77.325 | 0.01 | 0.01 | 77.32 | 77.3787 | 77.3116 | 1340588 |
| 1719009300 | 77.32 | 0.01 | 0.01 | 77.38 | 77.389 | 77.28 | 5405464 |
| 1718922900 | 77.31 | -0.04 | -0.05 | 77.23 | 77.31 | 77.23 | 2060033 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
