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 | 0.4 | 0.509359480453 | 78.53 | 79.4 | 77.2 | 8866386 | 78.46492586 | CS |
| 4 | 1.68 | 2.17475728155 | 77.25 | 79.8599 | 72.71 | 10462252 | 76.50637247 | CS |
| 12 | 0.39 | 0.496562261268 | 78.54 | 90.62 | 72.71 | 11498239 | 81.04316391 | CS |
| 26 | -15.59 | -16.4938637325 | 94.52 | 98.04 | 70.91 | 13143549 | 80.13623336 | CS |
| 52 | -34.13 | -30.1875110561 | 113.06 | 123.3916 | 70.91 | 11337159 | 88.56846659 | CS |
| 156 | -91.23 | -53.6142454161 | 170.16 | 173.345 | 70.91 | 8752913 | 102.95453055 | CS |
| 260 | -13.55 | -14.651816609 | 92.48 | 179.1 | 60 | 8003700 | 109.35421922 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733182800 | 79.09 | 0.32 | 0.41 | 78.19 | 79.1 | 77.2 | 10932433 |
| 1732917840 | 78.77 | 0.43 | 0.55 | 78.2 | 79.18 | 78.2 | 6810760 |
| 1732750800 | 78.34 | 0.73 | 0.94 | 77.61 | 79.045 | 77.6 | 8547846 |
| 1732664400 | 77.61 | -1.65 | -2.08 | 78.53 | 78.9 | 77.573 | 9174504 |
| 1732578000 | 79.26 | 1.86 | 2.40 | 78.44 | 79.8599 | 78.41 | 17775378 |
| 1732318800 | 77.4 | 2.3 | 3.06 | 75.92 | 77.5 | 75.83 | 11789384 |
| 1732232400 | 75.1 | 1.74 | 2.37 | 73.67 | 75.56 | 73.26 | 12446351 |
| 1732146000 | 73.36 | -0.55 | -0.74 | 73.85 | 73.85 | 72.71 | 12094831 |
| 1732059600 | 73.91 | -0.98 | -1.31 | 74.275 | 74.41 | 73.6 | 11637675 |
| 1731973200 | 74.89 | -1.77 | -2.31 | 75.94 | 75.99 | 74.25 | 12302346 |
| 1731714000 | 76.66 | 0.98 | 1.29 | 76.19 | 77.65 | 75.92 | 12949759 |
| 1731627600 | 75.68 | -0.84 | -1.10 | 76.9493 | 76.9493 | 75.67 | 6766243 |
| 1731541200 | 76.52 | -0.14 | -0.18 | 77.09 | 77.29 | 76.47 | 6644271 |
| 1731454800 | 76.66 | 0.06 | 0.08 | 76.46 | 77.43 | 76.14 | 8829286 |
| 1731368400 | 76.6 | 0.72 | 0.95 | 76.5 | 77.4 | 76.31 | 9736492 |
| 1731109200 | 75.88 | -0.04 | -0.05 | 75.45 | 76.555 | 75.31 | 7832792 |
| 1731022800 | 75.92 | 0.6 | 0.80 | 75.735 | 76.37 | 75.21 | 11421021 |
| 1730936400 | 75.32 | -2.66 | -3.41 | 76.395 | 76.57 | 75.12 | 15608092 |
| 1730850000 | 77.98 | 0.79 | 1.02 | 77.25 | 78 | 77 | 5483318 |
| 1730763600 | 77.19 | -0.87 | -1.11 | 77.99 | 78.55 | 77.115 | 6532912 |
| 1730500800 | 78.06 | 0.93 | 1.21 | 77.05 | 78.13 | 77 | 9560269 |
| 1730414400 | 77.13 | 0.68 | 0.89 | 76.18 | 77.34 | 75.2 | 13667262 |
| 1730328000 | 76.45 | -1.95 | -2.49 | 77.82 | 77.99 | 76.42 | 15361150 |
| 1730241600 | 78.4 | -0.51 | -0.65 | 78.88 | 79.47 | 78.2 | 7049618 |
| 1730155200 | 78.91 | 0.06 | 0.08 | 79.3964 | 79.62 | 78.82 | 6252085 |
| 1729896000 | 78.85 | -0.19 | -0.24 | 79.33 | 79.58 | 78.5201 | 9377092 |
| 1729809600 | 79.04 | -1.01 | -1.26 | 80.38 | 80.6 | 79.03 | 7228468 |
| 1729723200 | 80.05 | -1.37 | -1.68 | 80.7 | 81.0375 | 79.791 | 6944575 |
| 1729636800 | 81.42 | -0.06 | -0.07 | 81.33 | 82.42 | 81.285 | 7170256 |
| 1729550400 | 81.48 | -1.44 | -1.74 | 82.85 | 83.09 | 81.44 | 7542298 |
| 1729291200 | 82.92 | -0.48 | -0.58 | 83.81 | 83.95 | 82.63 | 7284267 |
| 1729204800 | 83.4 | -0.54 | -0.64 | 84.09 | 84.762 | 83.38 | 9196652 |
| 1729118400 | 83.94 | 1.82 | 2.22 | 82.14 | 84.09 | 82.05 | 11214055 |
| 1729032000 | 82.12 | 0.52 | 0.64 | 81.05 | 82.72 | 81.05 | 11803183 |
| 1728945600 | 81.6 | -0.55 | -0.67 | 82.09 | 82.09 | 80.8 | 8168627 |
| 1728686400 | 82.15 | 0.05 | 0.06 | 82.04 | 82.19 | 81.18 | 9793866 |
| 1728600000 | 82.1 | -0.35 | -0.42 | 83.29 | 83.45 | 82.03 | 7814983 |
| 1728513600 | 82.45 | 1.68 | 2.08 | 81.19 | 82.925 | 81.07 | 11747761 |
| 1728427200 | 80.77 | -0.06 | -0.07 | 80.75 | 81.01 | 79.93 | 9819458 |
| 1728340800 | 80.83 | -1.42 | -1.73 | 82.04 | 82.09 | 80.09 | 11969627 |
| 1728081600 | 82.25 | 0.15 | 0.18 | 82.85 | 83.54 | 82.1 | 9952008 |
| 1727995200 | 82.1 | -1 | -1.20 | 83.67 | 83.78 | 81.98 | 17590298 |
| 1727908800 | 83.1 | -6.03 | -6.77 | 82.108 | 85.23 | 81.77 | 30798692 |
| 1727822400 | 89.13 | 0.73 | 0.83 | 87.84 | 89.635 | 87.71 | 19595125 |
| 1727735520 | 88.4 | -1.04 | -1.16 | 89.325 | 89.54 | 87.725 | 11524663 |
| 1727476800 | 89.44 | 0.05 | 0.06 | 89.45 | 90.26 | 89.21 | 9156650 |
| 1727390400 | 89.39 | 1.39 | 1.58 | 89.86 | 90.62 | 89.05 | 13588511 |
| 1727304000 | 88 | 0.54 | 0.62 | 87.85 | 88.095 | 87.24 | 12389383 |
| 1727217600 | 87.46 | 1.26 | 1.46 | 87.43 | 88.28 | 86.655 | 21120670 |
| 1727131200 | 86.2 | -0.32 | -0.37 | 85.45 | 86.53 | 85.05 | 17706318 |
| 1726872000 | 86.52 | 5.54 | 6.84 | 87.85 | 88 | 84.805 | 52381672 |
| 1726785600 | 80.98 | 0.08 | 0.10 | 82.98 | 83.12 | 80.47 | 14379008 |
| 1726699200 | 80.9 | 0.26 | 0.32 | 80.82 | 81.755 | 80.4265 | 7307774 |
| 1726612800 | 80.64 | 0.84 | 1.05 | 79.9011 | 80.98 | 79.86 | 7345436 |
| 1726526400 | 79.8 | 0.79 | 1.00 | 79.76 | 79.99 | 78.6895 | 9163264 |
| 1726267200 | 79.01 | 0.61 | 0.78 | 78.729905 | 79.49 | 78.55 | 5554160 |
| 1726180800 | 78.4 | 0 | 0.00 | 78.74 | 78.94 | 77.53 | 6947449 |
| 1726094400 | 78.4 | 0.31 | 0.40 | 78 | 78.59 | 76.7421 | 8263168 |
| 1726008000 | 78.09 | -1.4 | -1.76 | 78.54 | 79.13 | 77.55 | 9350581 |
| 1725921600 | 79.49 | -1.14 | -1.41 | 80.88 | 81.58 | 79.015 | 8001446 |
| 1725662400 | 80.63 | -0.2 | -0.25 | 81.44 | 81.88 | 80.35 | 8318681 |
| 1725576000 | 80.83 | -0.19 | -0.23 | 80.83 | 81.0164 | 80.21 | 7382331 |
| 1725489600 | 81.02 | -0.3 | -0.37 | 80.3 | 81.09 | 79.67 | 12835218 |
| 1725403200 | 81.32 | -2 | -2.40 | 82.28 | 82.28 | 81.01 | 9841979 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
