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 | 0.405 | 0.499075785582 | 81.15 | 81.58 | 81.03 | 1990300 | 81.3934102 | CS |
| 4 | 0.805 | 0.996904024768 | 80.75 | 81.58 | 80.33 | 2006831 | 80.8419721 | CS |
| 12 | 0.555 | 0.685185185185 | 81 | 81.58 | 80.33 | 1979198 | 80.81332643 | CS |
| 26 | 25.025 | 44.2685299841 | 56.53 | 81.58 | 55.96 | 2901131 | 77.61694265 | CS |
| 52 | 26.295 | 47.5841476656 | 55.26 | 81.58 | 52.46 | 2878242 | 67.3454119 | CS |
| 156 | 14.885 | 22.3263836808 | 66.67 | 81.58 | 47.625 | 2607123 | 66.17154756 | CS |
| 260 | 12.145 | 17.4974787495 | 69.41 | 81.58 | 47.625 | 2505779 | 65.16434813 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736552400 | 81.51 | -0.03 | -0.04 | 81.47 | 81.55 | 81.38 | 1785115 |
| 1736379600 | 81.54 | 0.19 | 0.23 | 81.34 | 81.58 | 81.28 | 1625515 |
| 1736293200 | 81.35 | 0.13 | 0.16 | 81.28 | 81.39 | 81.18 | 2502509 |
| 1736206800 | 81.22 | 0.01 | 0.01 | 81.12 | 81.26 | 81.03 | 1959442 |
| 1735947600 | 81.21 | 0.15 | 0.19 | 81.09 | 81.33 | 81.07 | 1504486 |
| 1735861200 | 81.06 | 0.09 | 0.11 | 81.01 | 81.12 | 80.92 | 1994568 |
| 1735688400 | 80.97 | 0.15 | 0.19 | 81 | 81.02 | 80.84 | 1094996 |
| 1735602000 | 80.82 | -0.35 | -0.43 | 81.04 | 81.04 | 80.695 | 1318635 |
| 1735342800 | 81.17 | 0.06 | 0.07 | 81.09 | 81.29 | 81.06 | 907207 |
| 1735256400 | 81.11 | 0.29 | 0.36 | 80.75 | 81.13 | 80.65 | 909372 |
| 1735077840 | 80.82 | 0.12 | 0.15 | 80.57 | 80.88 | 80.57 | 577931 |
| 1734997200 | 80.7 | 0.2 | 0.25 | 80.45 | 80.72 | 80.45 | 1220654 |
| 1734738000 | 80.5 | 0.16 | 0.20 | 80.365 | 80.985 | 80.365 | 4918871 |
| 1734651600 | 80.34 | -0.05 | -0.06 | 80.495 | 80.61 | 80.34 | 2191338 |
| 1734565200 | 80.39 | -0.2 | -0.25 | 80.59 | 80.65 | 80.38 | 4047288 |
| 1734478800 | 80.59 | -0.07 | -0.09 | 80.66 | 80.74 | 80.56 | 2620741 |
| 1734392400 | 80.66 | 0.1 | 0.12 | 80.66 | 80.75 | 80.63 | 2224606 |
| 1734133200 | 80.56 | -0.15 | -0.19 | 80.7558 | 80.82 | 80.56 | 2607353 |
| 1734046800 | 80.71 | 0.07 | 0.09 | 80.75 | 80.84 | 80.65 | 1359731 |
| 1733960400 | 80.64 | -0.06 | -0.07 | 80.79 | 80.84 | 80.6 | 1635470 |
| 1733874000 | 80.7 | 0.12 | 0.15 | 80.7 | 80.835 | 80.62 | 1320209 |
| 1733787600 | 80.58 | -0.16 | -0.20 | 80.69 | 80.82 | 80.57 | 1385916 |
| 1733528400 | 80.74 | -0.03 | -0.04 | 80.81 | 80.93 | 80.65 | 1175125 |
| 1733442000 | 80.77 | 0.28 | 0.35 | 80.54 | 80.84 | 80.48 | 1554000 |
| 1733355600 | 80.49 | -0.1 | -0.12 | 80.58 | 80.675 | 80.465 | 1954632 |
| 1733269200 | 80.59 | -0.11 | -0.14 | 80.7082 | 80.745 | 80.535 | 1207372 |
| 1733182800 | 80.7 | -0.59 | -0.73 | 80.76 | 80.855 | 80.58 | 2569410 |
| 1732917840 | 81.29 | 0.14 | 0.17 | 81.1 | 81.32 | 81.1 | 1044401 |
| 1732750800 | 81.15 | 0.02 | 0.02 | 81.2 | 81.28 | 81.08 | 1270530 |
| 1732664400 | 81.13 | 0.02 | 0.02 | 81.07 | 81.21 | 81.06 | 1102190 |
| 1732578000 | 81.11 | -0.06 | -0.07 | 81.06 | 81.16 | 80.8 | 3971685 |
| 1732318800 | 81.17 | 0.15 | 0.19 | 81.04 | 81.2 | 80.87 | 1501883 |
| 1732232400 | 81.02 | 0.24 | 0.30 | 80.74 | 81.09 | 80.72 | 1822874 |
| 1732146000 | 80.78 | 0.23 | 0.29 | 80.54 | 80.79 | 80.5 | 1362914 |
| 1732059600 | 80.55 | -0.05 | -0.06 | 80.4 | 80.58 | 80.37 | 1715716 |
| 1731973200 | 80.6 | 0.03 | 0.04 | 80.56 | 80.845 | 80.485 | 2429587 |
| 1731714000 | 80.57 | -0.28 | -0.35 | 81 | 81.15 | 80.4 | 3762568 |
| 1731627600 | 80.85 | -0.33 | -0.41 | 81.19 | 81.235 | 80.8 | 2425250 |
| 1731541200 | 81.18 | 0.15 | 0.19 | 81.08 | 81.205 | 80.995 | 1107757 |
| 1731454800 | 81.03 | -0.07 | -0.09 | 81.1 | 81.27 | 81.02 | 1155324 |
| 1731368400 | 81.1 | 0.1 | 0.12 | 80.96 | 81.175 | 80.96 | 1408555 |
| 1731109200 | 81 | 0.34 | 0.42 | 80.79 | 81.1 | 80.78 | 1227865 |
| 1731022800 | 80.66 | -0.28 | -0.35 | 80.94 | 81.04 | 80.65 | 2618590 |
| 1730936400 | 80.94 | 0.08 | 0.10 | 81.075 | 81.19 | 80.8 | 3727028 |
| 1730850000 | 80.86 | 0.26 | 0.32 | 80.6 | 80.89 | 80.6 | 2069761 |
| 1730763600 | 80.6 | -0.01 | -0.01 | 80.7 | 80.75 | 80.49 | 1851165 |
| 1730500800 | 80.61 | -0.04 | -0.05 | 80.59 | 80.785 | 80.59 | 3677632 |
| 1730414400 | 80.65 | -0.2 | -0.25 | 80.76 | 80.93 | 80.53 | 3202690 |
| 1730328000 | 80.85 | 0.28 | 0.35 | 80.57 | 80.9 | 80.55 | 1192998 |
| 1730241600 | 80.57 | -0.03 | -0.04 | 80.645 | 80.76 | 80.55 | 1868170 |
| 1730155200 | 80.6 | -0.28 | -0.35 | 80.965 | 80.965 | 80.6 | 2427057 |
| 1729896000 | 80.88 | -0.15 | -0.19 | 80.91 | 80.97 | 80.8 | 1894220 |
| 1729809600 | 81.03 | 0.07 | 0.09 | 80.98 | 81.125 | 80.95 | 1384427 |
| 1729723200 | 80.96 | 0.04 | 0.05 | 80.95 | 80.98 | 80.775 | 1447021 |
| 1729636800 | 80.92 | -0.25 | -0.31 | 81.2 | 81.23 | 80.91 | 2086899 |
| 1729550400 | 81.17 | 0.12 | 0.15 | 81 | 81.26 | 80.85 | 2157568 |
| 1729291200 | 81.05 | 0.03 | 0.04 | 81.05 | 81.07 | 80.88 | 1643105 |
| 1729204800 | 81.02 | -0.04 | -0.05 | 81.02 | 81.12 | 80.905 | 1205334 |
| 1729118400 | 81.06 | 0.13 | 0.16 | 80.81 | 81.205 | 80.8 | 808939 |
| 1729032000 | 80.93 | 0.3 | 0.37 | 80.68 | 81.09 | 80.6 | 1305852 |
| 1728945600 | 80.63 | 0.08 | 0.10 | 80.55 | 80.7 | 80.535 | 1293480 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
