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 | 2.06 | 2.55519722153 | 80.62 | 84.6325 | 80.62 | 5343 | 82.83356861 | SP |
| 4 | 4.13 | 5.25779758116 | 78.55 | 84.6325 | 77.4301 | 8462 | 79.31330776 | SP |
| 12 | 3.47 | 4.38076000505 | 79.21 | 84.6325 | 77.35 | 6648 | 79.90149539 | SP |
| 26 | 7.42 | 9.85915492958 | 75.26 | 84.6325 | 74.88 | 5903 | 78.91321564 | SP |
| 52 | 8.87 | 12.0173418236 | 73.81 | 84.6325 | 65.54 | 5957 | 75.83005357 | SP |
| 156 | 13.88 | 20.1744186047 | 68.8 | 84.6325 | 60.53 | 16747 | 71.38481162 | SP |
| 260 | 29.2 | 54.5998504114 | 53.48 | 84.6325 | 30.41 | 13855 | 68.03682672 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 82.68 | -0.62 | -0.74 | 83.47 | 83.47 | 82.44 | 2590 |
| 1721342100 | 83.2963 | -0.72 | -0.86 | 83.64 | 84.6325 | 83.23 | 13424 |
| 1721255700 | 84.02 | 0.3 | 0.36 | 84.43 | 84.43 | 84.02 | 4159 |
| 1721169300 | 83.72 | 2.05 | 2.52 | 81.79 | 83.72 | 81.79 | 1662 |
| 1721082900 | 81.6659 | 0.65 | 0.80 | 81.44 | 81.93 | 81.29 | 1434 |
| 1720823700 | 81.02 | 0.53 | 0.66 | 80.62 | 81.2869 | 80.62 | 6035 |
| 1720737300 | 80.4899 | 2.15 | 2.74 | 79.11 | 80.4899 | 79.11 | 32890 |
| 1720650900 | 78.34 | 0.7 | 0.90 | 77.76 | 78.34 | 77.76 | 8253 |
| 1720564500 | 77.64 | -0.18 | -0.23 | 77.79 | 78.04 | 77.52 | 52622 |
| 1720478100 | 77.8197 | 0.18 | 0.23 | 77.83 | 78.12 | 77.6365 | 5464 |
| 1720218900 | 77.6422 | -0.68 | -0.87 | 78.36 | 78.36 | 77.4301 | 1391 |
| 1720040640 | 78.3251 | -0.11 | -0.14 | 78.47 | 78.59 | 78.31 | 2482 |
| 1719959700 | 78.4372 | 0.21 | 0.26 | 78.19 | 78.4372 | 78.11 | 8147 |
| 1719873300 | 78.23 | 0.05 | 0.07 | 79.08 | 79.09 | 78.2125 | 5142 |
| 1719614100 | 78.1759 | 0 | 0.00 | 78.1759 | 78.1759 | 78.1759 | 0 |
| 1719527700 | 78.1759 | -0.34 | -0.43 | 78.29 | 78.29 | 77.8 | 2003 |
| 1719441300 | 78.5166 | -0.16 | -0.21 | 78.39 | 78.5166 | 78.22 | 5828 |
| 1719354900 | 78.6798 | -0.87 | -1.09 | 79.38 | 79.38 | 78.61 | 1337 |
| 1719268500 | 79.5492 | 0.91 | 1.15 | 78.97 | 79.7535 | 78.97 | 2196 |
| 1719009300 | 78.6432 | 0.08 | 0.10 | 78.55 | 78.6432 | 78.31 | 2276 |
| 1718922900 | 78.5643 | 0.27 | 0.35 | 78.4 | 78.58 | 78.4 | 7852 |
| 1718750100 | 78.29 | -0.05 | -0.06 | 78.43 | 78.56 | 78.25 | 30184 |
| 1718663700 | 78.34 | 0.73 | 0.94 | 77.71 | 78.34 | 77.35 | 1971 |
| 1718404500 | 77.6084 | -0.94 | -1.20 | 77.765 | 77.765 | 77.43 | 1403 |
| 1718318100 | 78.5526 | -0.51 | -0.64 | 78.93 | 78.93 | 78.1096 | 3541 |
| 1718231700 | 79.06 | 0.39 | 0.50 | 79.79 | 79.79 | 79.06 | 1112 |
| 1718145300 | 78.6675 | -0.51 | -0.64 | 78.4 | 78.77 | 78.4 | 1948 |
| 1718058900 | 79.1746 | -0.05 | -0.06 | 79.05 | 79.25 | 78.81 | 5802 |
| 1717799700 | 79.2197 | -0.35 | -0.44 | 78.98 | 79.45 | 78.8435 | 8132 |
| 1717713300 | 79.5716 | -0.17 | -0.22 | 79.72 | 79.7239 | 79.47 | 2109 |
| 1717626900 | 79.7438 | 0.16 | 0.20 | 79.93 | 79.93 | 79.59 | 1418 |
| 1717540500 | 79.5865 | -0.81 | -1.00 | 79.88 | 79.88 | 79.5865 | 1140 |
| 1717454100 | 80.3931 | -0.64 | -0.79 | 81.18 | 81.18 | 80.11 | 30722 |
| 1717194900 | 81.035 | 1.41 | 1.77 | 79.69 | 81.035 | 79.69 | 4049 |
| 1717108500 | 79.6243 | 0.93 | 1.18 | 78.67 | 79.6371 | 78.67 | 4122 |
| 1717022100 | 78.6991 | -1.05 | -1.31 | 78.82 | 78.82 | 78.6527 | 1317 |
| 1716935700 | 79.7458 | -0.32 | -0.40 | 80.38 | 80.38 | 79.7458 | 3235 |
| 1716590100 | 80.07 | 0.44 | 0.55 | 79.95 | 80.09 | 79.95 | 1305 |
| 1716503700 | 79.63 | -1.27 | -1.57 | 81.23 | 81.23 | 79.57 | 2074 |
| 1716417300 | 80.9 | -0.68 | -0.83 | 81.1576 | 81.2325 | 80.9 | 884 |
| 1716330900 | 81.5756 | -0.05 | -0.06 | 81.55 | 81.5756 | 81.3872 | 1312 |
| 1716244500 | 81.6251 | -0.25 | -0.31 | 81.93 | 81.93 | 81.6251 | 1970 |
| 1715985300 | 81.88 | 0.09 | 0.11 | 81.68 | 81.89 | 81.6236 | 1237 |
| 1715898900 | 81.7922 | -0.11 | -0.14 | 81.88 | 81.91 | 81.748 | 71202 |
| 1715812500 | 81.906 | 0.26 | 0.31 | 82.22 | 82.22 | 81.69 | 4975 |
| 1715726100 | 81.6508 | 0.49 | 0.60 | 81.69 | 81.8354 | 81.57 | 1128 |
| 1715639700 | 81.1651 | 0.2 | 0.24 | 81.32 | 81.64 | 81.12 | 2708 |
| 1715380500 | 80.97 | -0.24 | -0.30 | 81.3 | 81.3 | 80.74 | 3295 |
| 1715294100 | 81.21 | 0.89 | 1.11 | 80.25 | 81.21 | 80.25 | 4871 |
| 1715207700 | 80.32 | -0.07 | -0.09 | 79.9 | 80.3259 | 79.9 | 1633 |
| 1715121300 | 80.3928 | 0.15 | 0.19 | 80.41 | 80.59 | 80.3928 | 1761 |
| 1715034900 | 80.24 | 0.71 | 0.90 | 80.14 | 80.24 | 80.125 | 1757 |
| 1714775700 | 79.5272 | 0.56 | 0.72 | 79.81 | 80 | 79.2173 | 2657 |
| 1714689300 | 78.9624 | 0.88 | 1.12 | 78.79 | 78.9624 | 78.53 | 2233 |
| 1714602900 | 78.084 | -0.22 | -0.29 | 77.94 | 78.785 | 77.94 | 2351 |
| 1714516500 | 78.3075 | -1.45 | -1.82 | 79.24 | 79.24 | 78.3075 | 1739 |
| 1714430100 | 79.7562 | 0.46 | 0.58 | 79.4 | 79.7562 | 79.4 | 347 |
| 1714170900 | 79.2982 | -0 | -0.00 | 79.21 | 79.61 | 79.21 | 1179 |
| 1714084500 | 79.2984 | -0.36 | -0.45 | 79.21 | 79.2984 | 78.675 | 3870 |
| 1713998100 | 79.66 | -0.01 | -0.02 | 79.46 | 79.66 | 79.46 | 441 |
| 1713911700 | 79.6722 | 0.6 | 0.75 | 79.13 | 79.9 | 79.13 | 1687 |
| 1713825300 | 79.0757 | 0.64 | 0.82 | 78.67 | 79.1325 | 78.67 | 2000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
