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 | -2.32 | -2.83410701197 | 81.86 | 81.86 | 78.72 | 3004877 | 79.83636663 | CS |
| 4 | -2.38 | -2.9052734375 | 81.92 | 83.32 | 77.76 | 2835064 | 80.36389119 | CS |
| 12 | 0.06 | 0.0754906894816 | 79.48 | 83.32 | 72.73 | 2518190 | 78.22637326 | CS |
| 26 | 5.61 | 7.58825916407 | 73.93 | 83.32 | 70.23 | 2558230 | 76.49417244 | CS |
| 52 | -6.16 | -7.18786464411 | 85.7 | 87.1 | 66.15 | 2156562 | 76.38264663 | CS |
| 156 | 15.11 | 23.4518081639 | 64.43 | 87.1 | 52.841 | 2107555 | 69.59879217 | CS |
| 260 | 11.23 | 16.439759918 | 68.31 | 87.1 | 37.3101 | 2262127 | 69.30237183 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740786000 | 79.54 | -0.06 | -0.08 | 79.78 | 80 | 78.56 | 4192692 |
| 1740699600 | 79.6 | -0.31 | -0.39 | 80 | 80.86 | 79.56 | 2173146 |
| 1740613200 | 79.91 | 0.31 | 0.39 | 79.99 | 80.74 | 79.41 | 2912011 |
| 1740526800 | 79.6 | -0.5 | -0.62 | 80.1 | 80.64 | 78.72 | 4187356 |
| 1740440400 | 80.1 | 0.07 | 0.09 | 80.11 | 80.69 | 79.92 | 2503360 |
| 1740181200 | 80.03 | -1.81 | -2.21 | 81.86 | 81.86 | 79.71 | 3248510 |
| 1740094800 | 81.84 | -1.14 | -1.37 | 83.06 | 83.32 | 81.84 | 2323845 |
| 1740008400 | 82.98 | 1.22 | 1.49 | 81.67 | 83.14 | 81.465 | 2894353 |
| 1739922000 | 81.76 | 1.16 | 1.44 | 80.95 | 81.99 | 80.495 | 2495630 |
| 1739576400 | 80.6 | -1.07 | -1.31 | 81.8 | 82.28 | 80.52 | 2713487 |
| 1739490000 | 81.67 | 1.5 | 1.87 | 80.4 | 81.76 | 80.06 | 2289922 |
| 1739403600 | 80.17 | -0.01 | -0.01 | 79.08 | 80.21 | 78.965 | 1890530 |
| 1739317200 | 80.18 | -0.32 | -0.40 | 80.03 | 80.5 | 79.43 | 2403125 |
| 1739230800 | 80.5 | 1.41 | 1.78 | 80.38 | 81.14 | 79.74 | 3581708 |
| 1738971600 | 79.09 | -0.75 | -0.94 | 80 | 80.34 | 77.76 | 4216988 |
| 1738885200 | 79.84 | 0.35 | 0.44 | 79.65 | 79.88 | 79.02 | 3495366 |
| 1738798800 | 79.49 | -0.62 | -0.77 | 79.94 | 80.12 | 78.745 | 4149825 |
| 1738712400 | 80.11 | -0.13 | -0.16 | 80.25 | 80.66 | 79.85 | 1973646 |
| 1738626000 | 80.24 | -1.09 | -1.34 | 79.67 | 81.05 | 79.32 | 2355881 |
| 1738366800 | 81.33 | -0.3 | -0.37 | 81.92 | 82.5 | 81.25 | 1877412 |
| 1738280400 | 81.63 | 0.98 | 1.22 | 81 | 81.96 | 80.74 | 1367896 |
| 1738194000 | 80.65 | 0.26 | 0.32 | 80.22 | 80.92 | 80.01 | 1717112 |
| 1738107600 | 80.39 | 0.62 | 0.78 | 79.73 | 80.5 | 79.12 | 1893607 |
| 1738021200 | 79.77 | -0.75 | -0.93 | 79.81 | 80.52 | 79.095 | 2438381 |
| 1737762000 | 80.52 | 0.32 | 0.40 | 80.3 | 80.695 | 80.21 | 1484404 |
| 1737675600 | 80.2 | 0 | 0.00 | 80.2 | 80.2 | 80.2 | 0 |
| 1737589200 | 80.2 | -0.53 | -0.66 | 80.81 | 80.81 | 79.77 | 2211235 |
| 1737502800 | 80.73 | 1.82 | 2.31 | 79.69 | 80.83 | 79.49 | 2416968 |
| 1737157200 | 78.91 | 0.21 | 0.27 | 79.2 | 79.5 | 78.745 | 2656400 |
| 1737070800 | 78.7 | 0.82 | 1.05 | 78.69 | 78.71 | 77.96 | 2363396 |
| 1736984400 | 77.88 | 0.53 | 0.69 | 78.4 | 78.5 | 77.34 | 2749855 |
| 1736898000 | 77.35 | 1.26 | 1.66 | 76.53 | 77.59 | 76.35 | 1400506 |
| 1736811600 | 76.09 | 0.81 | 1.08 | 75 | 76.27 | 74.82 | 2141205 |
| 1736552400 | 75.28 | -1.47 | -1.92 | 75.845 | 75.99 | 74.78 | 2415935 |
| 1736379600 | 76.75 | 0.1 | 0.13 | 76.49 | 77.07 | 75.53 | 2275335 |
| 1736293200 | 76.65 | 0.13 | 0.17 | 76.5 | 77.16 | 76.21 | 2431835 |
| 1736206800 | 76.52 | 0.62 | 0.82 | 76.285 | 76.92 | 76.1 | 2783442 |
| 1735947600 | 75.9 | 1.49 | 2.00 | 74.735 | 75.99 | 74.49 | 1707459 |
| 1735861200 | 74.41 | -0.59 | -0.79 | 75.5375 | 75.69 | 74.28 | 1876310 |
| 1735688400 | 75 | -0.04 | -0.05 | 75.32 | 75.85 | 74.82 | 1227969 |
| 1735602000 | 75.04 | -0.61 | -0.81 | 74.85 | 75.24 | 74.05 | 1697644 |
| 1735342800 | 75.65 | -0.15 | -0.20 | 75.485 | 76.13 | 75.195 | 2335133 |
| 1735256400 | 75.8 | 0.8 | 1.07 | 74.71 | 75.9 | 74.53 | 1971487 |
| 1735077840 | 75 | 0.54 | 0.73 | 74.43 | 75.12 | 74.16 | 654960 |
| 1734997200 | 74.46 | 0.01 | 0.01 | 73.9 | 74.785 | 73.58 | 2991566 |
| 1734738000 | 74.45 | 1.21 | 1.65 | 73.105 | 74.54 | 73.045 | 8389494 |
| 1734651600 | 73.24 | -0.42 | -0.57 | 73.86 | 74.435 | 72.73 | 2918120 |
| 1734565200 | 73.66 | -2.07 | -2.73 | 75.87 | 76.2 | 73.63 | 3756140 |
| 1734478800 | 75.73 | -1.12 | -1.46 | 76.575 | 77.23 | 75.49 | 2945020 |
| 1734392400 | 76.85 | -0.01 | -0.01 | 76.73 | 77.235 | 76.48 | 2038733 |
| 1734133200 | 76.86 | 0.03 | 0.04 | 76.52 | 76.94 | 76.06 | 1962763 |
| 1734046800 | 76.83 | -1.45 | -1.85 | 78.53 | 78.53 | 76.54 | 2207096 |
| 1733960400 | 78.28 | -0.04 | -0.05 | 78.735 | 78.89 | 77.9 | 1363801 |
| 1733874000 | 78.32 | -0.13 | -0.17 | 78.2469 | 78.86 | 77.15 | 1389207 |
| 1733787600 | 78.45 | -0.44 | -0.56 | 78.785 | 79.2825 | 78.39 | 2423263 |
| 1733528400 | 78.89 | -0.25 | -0.32 | 79.66 | 79.73 | 78.53 | 2943259 |
| 1733442000 | 79.14 | 0.31 | 0.39 | 78.84 | 79.2 | 78.59 | 1751971 |
| 1733355600 | 78.83 | 0.26 | 0.33 | 78.45 | 79.08 | 78.4 | 1239147 |
| 1733269200 | 78.57 | -0.39 | -0.49 | 78.604 | 78.93 | 77.74 | 2057899 |
| 1733182800 | 78.96 | -0.37 | -0.47 | 79.39 | 79.42 | 78.34 | 1969815 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
