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 | -0.98 | -1.22653316646 | 79.9 | 80 | 78.4763 | 65849 | 79.08184355 | SP |
| 4 | 0.25 | 0.317783144782 | 78.67 | 80.05 | 77.33 | 82480 | 78.99821596 | SP |
| 12 | -0.96 | -1.20180270406 | 79.88 | 80.2 | 75.2195 | 141125 | 78.01511778 | SP |
| 26 | 1.82 | 2.36057068742 | 77.1 | 80.2 | 74.9268 | 109618 | 78.0365429 | SP |
| 52 | 7.62 | 10.6872370266 | 71.3 | 80.2 | 69.8426 | 91223 | 76.21244217 | SP |
| 156 | 11.16 | 16.4698937426 | 67.76 | 80.2 | 54 | 131399 | 66.03973447 | SP |
| 260 | 23.81 | 43.2045000907 | 55.11 | 80.2 | 41.85 | 111128 | 64.93919535 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740612600 | 78.92 | 0.03 | 0.04 | 78.95 | 79.4667 | 78.78 | 50216 |
| 1740526200 | 78.89 | 0.04 | 0.05 | 79.13 | 79.19 | 78.4763 | 69557 |
| 1740439800 | 78.85 | -0.25 | -0.32 | 79.25 | 79.34 | 78.74 | 98553 |
| 1740180600 | 79.1 | -0.76 | -0.95 | 79.99 | 79.99 | 79.0001 | 55254 |
| 1740094200 | 79.86 | -0.11 | -0.14 | 79.9 | 80 | 79.5501 | 55666 |
| 1740007800 | 79.97 | -0.04 | -0.05 | 79.72 | 79.98 | 79.68 | 69673 |
| 1739921400 | 80.01 | 0.22 | 0.28 | 80 | 80.05 | 79.8001 | 68875 |
| 1739575800 | 79.79 | 0.15 | 0.19 | 79.95 | 79.99 | 79.7401 | 55073 |
| 1739489400 | 79.64 | 0.64 | 0.81 | 79.02 | 79.73 | 79.02 | 71104 |
| 1739403000 | 79 | -0.1 | -0.13 | 78.5 | 79.089 | 78.42 | 51446 |
| 1739316600 | 79.1 | 0.08 | 0.10 | 78.8 | 79.1499 | 78.8 | 87906 |
| 1739230200 | 79.02 | 0.41 | 0.52 | 79 | 79.1399 | 78.8705 | 92989 |
| 1738971000 | 78.61 | -0.62 | -0.78 | 79.26 | 79.39 | 78.57 | 103533 |
| 1738884600 | 79.23 | 0.21 | 0.27 | 79.26 | 79.2786 | 78.89 | 74787 |
| 1738798200 | 79.02 | 0.39 | 0.50 | 78.73 | 79.02 | 78.5389 | 59162 |
| 1738711800 | 78.63 | 0.6 | 0.77 | 78 | 78.63 | 78 | 106723 |
| 1738625400 | 78.03 | -0.43 | -0.55 | 77.5 | 78.2486 | 77.33 | 132214 |
| 1738366200 | 78.46 | -0.46 | -0.58 | 78.99 | 79.3583 | 78.4514 | 113980 |
| 1738279800 | 78.92 | 0.49 | 0.62 | 78.67 | 79.207 | 78.67 | 146399 |
| 1738193400 | 78.43 | -0.23 | -0.29 | 78.58 | 78.74 | 78.2018 | 129489 |
| 1738107000 | 78.66 | 0.42 | 0.54 | 78.35 | 78.71 | 78.0601 | 92275 |
| 1738020600 | 78.24 | -0.59 | -0.75 | 78.1 | 78.2699 | 77.98 | 340409 |
| 1737761400 | 78.83 | 0.35 | 0.45 | 78.86 | 79.1158 | 78.7829 | 111130 |
| 1737675000 | 78.48 | 0 | 0.00 | 78.48 | 78.48 | 78.48 | 0 |
| 1737588600 | 78.48 | 0.14 | 0.18 | 78.36 | 78.6999 | 78.36 | 79357 |
| 1737502200 | 78.34 | 0.7 | 0.90 | 78.05 | 78.41 | 77.95 | 293182 |
| 1737156600 | 77.64 | 0.6 | 0.78 | 77.35 | 77.7355 | 77.29 | 164738 |
| 1737070200 | 77.04 | -0.02 | -0.03 | 77.09 | 77.3 | 76.9297 | 235109 |
| 1736983800 | 77.06 | 1.15 | 1.51 | 76.85 | 77.135 | 76.724 | 69437 |
| 1736897400 | 75.91 | 0.21 | 0.28 | 75.93 | 76.1 | 75.6006 | 88649 |
| 1736811000 | 75.7 | -0.03 | -0.04 | 75.33 | 75.7799 | 75.2195 | 256586 |
| 1736551800 | 75.73 | -1.09 | -1.42 | 76.21 | 76.2822 | 75.61 | 196507 |
| 1736379000 | 76.82 | -0.05 | -0.07 | 76.72 | 76.9199 | 76.4126 | 74113 |
| 1736292600 | 76.87 | -0.44 | -0.57 | 77.61 | 77.67 | 76.6838 | 89616 |
| 1736206200 | 77.31 | 0.31 | 0.40 | 77.26 | 77.8099 | 77.25 | 237169 |
| 1735947000 | 77 | 0.65 | 0.85 | 76.65 | 77.08 | 76.54 | 106098 |
| 1735860600 | 76.35 | -0.26 | -0.34 | 76.77 | 76.999 | 76.0601 | 209576 |
| 1735687800 | 76.61 | -0.05 | -0.07 | 76.91 | 76.99 | 76.4201 | 130728 |
| 1735601400 | 76.66 | -0.63 | -0.82 | 76.84 | 77.0333 | 76.37 | 175283 |
| 1735342200 | 77.29 | -0.5 | -0.64 | 77.4 | 77.48 | 76.883 | 214501 |
| 1735255800 | 77.79 | -0.01 | -0.01 | 77.46 | 77.88 | 77.46 | 210795 |
| 1735077840 | 77.8 | 0.67 | 0.87 | 77.12 | 77.8 | 77.1 | 132931 |
| 1734996600 | 77.13 | 0.34 | 0.44 | 76.73 | 77.18 | 76.54 | 346646 |
| 1734737400 | 76.79 | -0.33 | -0.43 | 76.09 | 77.28 | 76.05 | 205717 |
| 1734651000 | 77.12 | -0.06 | -0.08 | 77.6 | 77.72 | 77.1 | 167970 |
| 1734564600 | 77.18 | -1.83 | -2.32 | 78.94 | 79.21 | 77.1001 | 196996 |
| 1734478200 | 79.01 | -0.34 | -0.43 | 79.11 | 79.17 | 78.94 | 156456 |
| 1734391800 | 79.35 | 0.09 | 0.11 | 79.35 | 79.4599 | 79.2161 | 316257 |
| 1734132600 | 79.26 | -0.05 | -0.06 | 79.58 | 79.58 | 79.0901 | 174472 |
| 1734046200 | 79.31 | -0.5 | -0.63 | 79.61 | 79.67 | 79.31 | 149149 |
| 1733959800 | 79.81 | 0.38 | 0.48 | 79.77 | 79.9233 | 79.6856 | 128713 |
| 1733873400 | 79.43 | -0.39 | -0.49 | 79.71 | 79.72 | 79.3822 | 128840 |
| 1733787000 | 79.82 | -0.09 | -0.11 | 80.13 | 80.2 | 79.77 | 201594 |
| 1733527800 | 79.91 | 0.03 | 0.04 | 80.01 | 80.1199 | 79.8194 | 67820 |
| 1733441400 | 79.88 | 0.02 | 0.03 | 79.88 | 80 | 79.8093 | 60463 |
| 1733355000 | 79.86 | 0.31 | 0.39 | 79.43 | 79.87 | 79.43 | 132977 |
| 1733268600 | 79.55 | 0.07 | 0.09 | 79.46 | 79.59 | 79.37 | 83978 |
| 1733182200 | 79.48 | 0.13 | 0.16 | 79.34 | 79.5699 | 79.18 | 125791 |
| 1732917840 | 79.35 | 0.51 | 0.65 | 78.94 | 79.38 | 78.94 | 42235 |
| 1732750200 | 78.84 | 0.02 | 0.03 | 78.89 | 79 | 78.64 | 108899 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
