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 | -1.2584 | -1.53632035161 | 81.91 | 82.57 | 80.2123 | 6331 | 81.11005918 | SP |
| 4 | 1.3916 | 1.75574060056 | 79.26 | 82.63 | 78.7 | 11597 | 79.9786468 | SP |
| 12 | 2.6516 | 3.39948717949 | 78 | 82.63 | 77.61 | 7794 | 79.84300494 | SP |
| 26 | 5.6916 | 7.59284951974 | 74.96 | 82.63 | 74.6911 | 9786 | 78.68766871 | SP |
| 52 | 7.7216 | 10.587686823 | 72.93 | 82.63 | 64.615 | 12589 | 74.28709445 | SP |
| 156 | 8.2516 | 11.3972375691 | 72.4 | 82.63 | 60.35 | 18152 | 71.00428332 | SP |
| 260 | 27.0916 | 50.5817774459 | 53.56 | 82.63 | 35.41 | 31899 | 58.945439 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721860500 | 80.3288 | -0.98 | -1.20 | 81.08 | 81.1256 | 80.2123 | 3564 |
| 1721774100 | 81.3059 | -0.29 | -0.36 | 81.48 | 81.62 | 81.3059 | 5969 |
| 1721687700 | 81.6 | 0.71 | 0.88 | 81.12 | 81.6 | 80.89 | 5411 |
| 1721428500 | 80.8895 | -0.54 | -0.67 | 81.41 | 81.41 | 80.7901 | 8213 |
| 1721342100 | 81.4326 | -0.65 | -0.79 | 81.91 | 82.57 | 81.38 | 5740 |
| 1721255700 | 82.0841 | -0.47 | -0.57 | 82.32 | 82.58 | 82.08 | 2053 |
| 1721169300 | 82.5586 | 1.32 | 1.63 | 81.43 | 82.63 | 81.43 | 10758 |
| 1721082900 | 81.2358 | 0.1 | 0.12 | 81.24 | 81.64 | 81.17 | 10885 |
| 1720823700 | 81.1364 | 0.64 | 0.80 | 80.94 | 81.509 | 80.87 | 9050 |
| 1720737300 | 80.4961 | 0.89 | 1.11 | 79.96 | 80.57 | 79.96 | 17796 |
| 1720650900 | 79.61 | 0.55 | 0.70 | 79.11 | 79.6401 | 79.0501 | 8423 |
| 1720564500 | 79.06 | -0.12 | -0.15 | 79.19 | 79.345 | 78.93 | 43337 |
| 1720478100 | 79.1801 | 0.05 | 0.07 | 79.17 | 79.395 | 79.01 | 18731 |
| 1720218900 | 79.1262 | -0.09 | -0.12 | 79.13 | 79.18 | 78.7833 | 7954 |
| 1720040640 | 79.2206 | 0.12 | 0.16 | 79.15 | 79.34 | 79.09 | 5780 |
| 1719959700 | 79.0957 | 0.29 | 0.37 | 78.7 | 79.14 | 78.7 | 11516 |
| 1719873300 | 78.8069 | -0.54 | -0.68 | 79.55 | 79.66 | 78.75 | 4826 |
| 1719614100 | 79.3445 | 0 | 0.00 | 79.47 | 79.7697 | 79.14 | 8622 |
| 1719527700 | 79.3442 | 0.03 | 0.04 | 79.26 | 79.41 | 79.14 | 25934 |
| 1719441300 | 79.3116 | -0.32 | -0.40 | 79.27 | 79.33 | 79.16 | 6295 |
| 1719354900 | 79.6292 | -0.52 | -0.65 | 80.02 | 80.0433 | 79.53 | 5189 |
| 1719268500 | 80.1479 | 0.37 | 0.46 | 79.8 | 80.42 | 79.8 | 7736 |
| 1719009300 | 79.7775 | 0.11 | 0.13 | 79.65 | 79.7775 | 79.53 | 4537 |
| 1718922900 | 79.67 | 0.07 | 0.09 | 79.51 | 79.75 | 79.4248 | 4774 |
| 1718750100 | 79.5992 | 0.31 | 0.39 | 79.31 | 79.6011 | 79.31 | 7275 |
| 1718663700 | 79.2934 | 0.66 | 0.84 | 78.59 | 79.36 | 78.59 | 5155 |
| 1718404500 | 78.6326 | -0.56 | -0.71 | 78.75 | 78.75 | 78.2806 | 5069 |
| 1718318100 | 79.1958 | -0.24 | -0.31 | 79.33 | 79.33 | 78.7201 | 5717 |
| 1718231700 | 79.4386 | 0.37 | 0.47 | 79.75 | 79.7789 | 79.27 | 4933 |
| 1718145300 | 79.07 | -0.29 | -0.36 | 78.99 | 79.1548 | 78.6804 | 11156 |
| 1718058900 | 79.355 | 0.16 | 0.20 | 79.01 | 79.405 | 79.01 | 2410 |
| 1717799700 | 79.1934 | -0.16 | -0.20 | 79.3087 | 79.4151 | 79.16 | 2480 |
| 1717713300 | 79.35 | -0.28 | -0.35 | 79.62 | 79.62 | 79.33 | 2851 |
| 1717626900 | 79.625 | 0.45 | 0.57 | 79.38 | 79.625 | 79.01 | 6958 |
| 1717540500 | 79.1709 | -0.14 | -0.18 | 79.07 | 79.33 | 78.8614 | 5750 |
| 1717454100 | 79.3099 | -0.47 | -0.59 | 79.97 | 79.97 | 78.74 | 2898 |
| 1717194900 | 79.7803 | 0.89 | 1.13 | 78.98 | 79.7803 | 78.81 | 3955 |
| 1717108500 | 78.89 | 0.32 | 0.41 | 78.55 | 78.9309 | 78.55 | 4903 |
| 1717022100 | 78.5674 | -0.99 | -1.25 | 78.7 | 78.8252 | 78.5674 | 2520 |
| 1716935700 | 79.56 | -0.49 | -0.61 | 80.2 | 80.2 | 79.38 | 18498 |
| 1716590100 | 80.0508 | 0.38 | 0.48 | 79.83 | 80.15 | 79.83 | 3871 |
| 1716503700 | 79.67 | -0.86 | -1.07 | 80.77 | 80.77 | 79.53 | 7000 |
| 1716417300 | 80.5314 | -0.34 | -0.42 | 80.67 | 80.8228 | 80.38 | 8453 |
| 1716330900 | 80.8707 | 0.01 | 0.01 | 80.88 | 80.88 | 80.62 | 4023 |
| 1716244500 | 80.8643 | -0.05 | -0.06 | 81.04 | 81.0619 | 80.81 | 6238 |
| 1715985300 | 80.9098 | 0.08 | 0.09 | 80.89 | 80.92 | 80.731 | 12384 |
| 1715898900 | 80.8334 | -0.08 | -0.10 | 81.03 | 81.0431 | 80.83 | 7501 |
| 1715812500 | 80.915 | 0.68 | 0.85 | 80.71 | 80.915 | 80.69 | 9657 |
| 1715726100 | 80.2349 | 0.25 | 0.31 | 80.1 | 80.2401 | 79.891 | 3761 |
| 1715639700 | 79.985 | -0.16 | -0.20 | 80.44 | 80.47 | 79.9403 | 4503 |
| 1715380500 | 80.1414 | 0.17 | 0.22 | 80.23 | 80.26 | 80.085 | 4497 |
| 1715294100 | 79.9688 | 0.59 | 0.75 | 79.26 | 79.9688 | 79.26 | 6326 |
| 1715207700 | 79.3756 | -0.04 | -0.05 | 79.07 | 79.38 | 79.07 | 8858 |
| 1715121300 | 79.4153 | 0.31 | 0.40 | 79.34 | 79.48 | 79.34 | 3607 |
| 1715034900 | 79.1023 | 0.68 | 0.87 | 78.9 | 79.1023 | 78.81 | 5438 |
| 1714775700 | 78.42 | 0.47 | 0.60 | 78.59 | 78.59 | 78.19 | 4995 |
| 1714689300 | 77.95 | 0.5 | 0.65 | 78 | 78.045 | 77.61 | 5123 |
| 1714602900 | 77.4491 | -0.18 | -0.23 | 77.34 | 78.13 | 77.26 | 8625 |
| 1714516500 | 77.6268 | -1.11 | -1.41 | 78.35 | 78.38 | 77.6268 | 2120 |
| 1714430100 | 78.74 | 0.45 | 0.57 | 78.39 | 78.74 | 78.39 | 8513 |
| 1714170900 | 78.2914 | 0 | 0.00 | 78.17 | 78.4643 | 78.17 | 4280 |
| 1714084500 | 78.29 | -0.17 | -0.22 | 77.87 | 78.305 | 77.65 | 4335 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
