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 | 1.11 | 1.39464756879 | 79.59 | 80.71 | 75.05 | 89303 | 78.02602421 | CS |
| 4 | 1.02 | 1.28012048193 | 79.68 | 86.6 | 75.05 | 114215 | 81.86934864 | CS |
| 12 | 1.59 | 2.00985968904 | 79.11 | 86.6 | 75.05 | 109104 | 79.94388185 | CS |
| 26 | 3.6 | 4.66926070039 | 77.1 | 89.4 | 74.77 | 113056 | 81.6432796 | CS |
| 52 | 9.55 | 13.4223471539 | 71.15 | 98.25 | 69.33 | 107621 | 82.42740203 | CS |
| 156 | -7.58 | -8.58631626643 | 88.28 | 107.47 | 51.1 | 169847 | 73.67834368 | CS |
| 260 | 76.16 | 1677.53303965 | 4.54 | 107.47 | 2.5 | 245231 | 59.3628107 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390800 | 80.7 | 1.3 | 1.64 | 79.15 | 81.1127 | 79.025 | 75783 |
| 1741304400 | 79.4 | 1.04 | 1.33 | 78.64 | 79.58 | 78.1 | 58510 |
| 1741218000 | 78.36 | 0.94 | 1.21 | 77.97 | 79.1257 | 77.015 | 92218 |
| 1741131600 | 77.42 | 0.21 | 0.27 | 76 | 77.965 | 75.05 | 107582 |
| 1741045200 | 77.21 | -1.41 | -1.79 | 79.12 | 79.332 | 76.805 | 111902 |
| 1740786000 | 78.62 | -0.89 | -1.12 | 79.59 | 80.36 | 77.71 | 76303 |
| 1740699600 | 79.51 | -2.25 | -2.75 | 81.36 | 81.655 | 79.3001 | 126339 |
| 1740613200 | 81.76 | -0.05 | -0.06 | 82.16 | 82.65 | 81.4501 | 66025 |
| 1740526800 | 81.81 | -0.86 | -1.04 | 82.63 | 83.34 | 81.51 | 135553 |
| 1740440400 | 82.67 | -2.05 | -2.42 | 84.01 | 84.64 | 82.465 | 85247 |
| 1740181200 | 84.72 | -1.01 | -1.18 | 85.99 | 86.6 | 84.48 | 105296 |
| 1740094800 | 85.73 | 1.96 | 2.34 | 83.8 | 85.74 | 83.8 | 86323 |
| 1740008400 | 83.77 | -0.97 | -1.14 | 84.54 | 84.6721 | 83.68 | 69653 |
| 1739922000 | 84.74 | 0.77 | 0.92 | 83.96 | 85.73 | 83.65 | 187063 |
| 1739576400 | 83.97 | 1.45 | 1.76 | 83.01 | 84.02 | 82.13 | 93093 |
| 1739490000 | 82.52 | -0.38 | -0.46 | 82.56 | 83.853 | 81.99 | 109348 |
| 1739403600 | 82.9 | -1.25 | -1.49 | 83.57 | 84.76 | 82.2101 | 123596 |
| 1739317200 | 84.15 | 3.2 | 3.95 | 81.61 | 84.19 | 81.5 | 268840 |
| 1739230800 | 80.95 | 0.92 | 1.15 | 80.25 | 81.64 | 79.19 | 155045 |
| 1738971600 | 80.03 | 0.43 | 0.54 | 79.68 | 80.48 | 79.3525 | 112154 |
| 1738885200 | 79.6 | -0.19 | -0.24 | 79.78 | 80.25 | 79.07 | 98430 |
| 1738798800 | 79.79 | -0.36 | -0.45 | 79.97 | 80.4 | 79.5 | 82348 |
| 1738712400 | 80.15 | 1.67 | 2.13 | 78.49 | 81.24 | 78.37 | 73710 |
| 1738626000 | 78.48 | -0.75 | -0.95 | 78.37 | 78.75 | 77.0473 | 121233 |
| 1738366800 | 79.23 | -0.6 | -0.75 | 79.41 | 80.82 | 79.06 | 82922 |
| 1738280400 | 79.83 | 1.04 | 1.32 | 79.37 | 79.87 | 78.77 | 81064 |
| 1738194000 | 78.79 | 1.37 | 1.77 | 77.6 | 78.79 | 77.13 | 66770 |
| 1738107600 | 77.42 | -0.4 | -0.51 | 77.69 | 78.1275 | 76.65 | 81645 |
| 1738021200 | 77.82 | 0.36 | 0.46 | 77.27 | 78.858 | 77.21 | 80781 |
| 1737762000 | 77.46 | 0.75 | 0.98 | 77.63 | 77.945 | 76.73 | 76425 |
| 1737675600 | 76.71 | 0 | 0.00 | 76.71 | 76.71 | 76.71 | 0 |
| 1737589200 | 76.71 | -0.46 | -0.60 | 76.82 | 77.25 | 76.59 | 118079 |
| 1737502800 | 77.17 | -0.29 | -0.37 | 77.11 | 77.52 | 76.67 | 146112 |
| 1737157200 | 77.46 | -0.49 | -0.63 | 77.58 | 79.385 | 77.45 | 153146 |
| 1737070800 | 77.95 | -2.16 | -2.70 | 79.79 | 80.255 | 77.865 | 147259 |
| 1736984400 | 80.11 | 0.18 | 0.23 | 81.19 | 81.5 | 79.5 | 103834 |
| 1736898000 | 79.93 | 1.63 | 2.08 | 78.5 | 80.58 | 78.3 | 155123 |
| 1736811600 | 78.3 | 0.09 | 0.12 | 78.21 | 78.99 | 77.5 | 105606 |
| 1736552400 | 78.21 | -1.53 | -1.92 | 78.91 | 79.4415 | 77.37 | 152026 |
| 1736379600 | 79.74 | -0.74 | -0.92 | 80.01 | 80.4571 | 79.185 | 97209 |
| 1736293200 | 80.48 | 1 | 1.26 | 80.32 | 80.85 | 79.69 | 105406 |
| 1736206800 | 79.48 | -2.06 | -2.53 | 82.04 | 82.71 | 79.1999 | 97215 |
| 1735947600 | 81.54 | -1.36 | -1.64 | 82.72 | 82.74 | 81.25 | 91910 |
| 1735861200 | 82.9 | 2.83 | 3.53 | 81.19 | 83.3 | 80.7351 | 128955 |
| 1735688400 | 80.07 | 1.23 | 1.56 | 78.84 | 80.14 | 78.725 | 122037 |
| 1735602000 | 78.84 | -0.07 | -0.09 | 78.68 | 78.97 | 78 | 74311 |
| 1735342800 | 78.91 | -0.3 | -0.38 | 79.285 | 79.36 | 78.58 | 72123 |
| 1735256400 | 79.21 | -0.63 | -0.79 | 79.84 | 80.1 | 79.0293 | 66074 |
| 1735077840 | 79.84 | 0.42 | 0.53 | 79.55 | 80.93 | 79.41 | 79117 |
| 1734997200 | 79.42 | 3.02 | 3.95 | 76.5 | 79.67 | 76.5 | 240860 |
| 1734738000 | 76.4 | -0.19 | -0.25 | 76.05 | 77.58 | 75.94 | 125904 |
| 1734651600 | 76.59 | -0.34 | -0.44 | 77.63 | 77.9899 | 76.4465 | 73695 |
| 1734565200 | 76.93 | -0.37 | -0.48 | 77.58 | 78.16 | 76.695 | 89947 |
| 1734478800 | 77.3 | -0.83 | -1.06 | 77.77 | 78.16 | 76.67 | 107333 |
| 1734392400 | 78.13 | -1.08 | -1.36 | 79.25 | 79.6745 | 77.84 | 145383 |
| 1734133200 | 79.21 | 0.26 | 0.33 | 79.11 | 79.27 | 78.0001 | 77548 |
| 1734046800 | 78.95 | 0.1 | 0.13 | 78.95 | 79.555 | 77.93 | 64642 |
| 1733960400 | 78.85 | -3.3 | -4.02 | 82.43 | 82.43 | 78.46 | 202796 |
| 1733874000 | 82.15 | 0.16 | 0.20 | 82 | 82.65 | 81.3819 | 125910 |
| 1733787600 | 81.99 | 0.62 | 0.76 | 81.1705 | 82.23 | 80.9 | 155007 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
