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 | 0.05 | 0.0606060606061 | 82.5 | 82.62 | 80.66 | 1996219 | 81.91536372 | CS |
| 4 | 1 | 1.22624156959 | 81.55 | 84.6 | 80 | 2611098 | 82.26260947 | CS |
| 12 | -0.45 | -0.542168674699 | 83 | 84.6 | 76 | 3028873 | 80.53946468 | CS |
| 26 | -1.59 | -1.88970763014 | 84.14 | 90.627 | 74.6701 | 2965969 | 81.43377638 | CS |
| 52 | 5.9 | 7.69732550554 | 76.65 | 95.22 | 73.72 | 2763826 | 82.83455802 | CS |
| 156 | 20.45 | 32.9307568438 | 62.1 | 95.22 | 52.51 | 2733779 | 69.39819716 | CS |
| 260 | 31.59 | 61.9897959184 | 50.96 | 95.22 | 50 | 2521055 | 66.67560071 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752273600 | 82.55 | 0.39 | 0.47 | 81.23 | 82.73 | 81.19 | 1870748 |
| 1752187200 | 82.16 | 0.59 | 0.72 | 80.67 | 82.35 | 80.67 | 1791843 |
| 1752100800 | 81.57 | -0.03 | -0.04 | 81.69 | 81.94 | 80.66 | 1848366 |
| 1752014400 | 81.6 | -0.69 | -0.84 | 81.7 | 82.05 | 80.7895 | 2069073 |
| 1751928000 | 82.29 | 1.12 | 1.38 | 82.5 | 82.62 | 81.66 | 2275592 |
| 1751576640 | 81.17 | -0.05 | -0.06 | 81.1 | 81.82 | 80.595 | 2018416 |
| 1751496000 | 81.22 | -1.65 | -1.99 | 82.67 | 82.75 | 81.13 | 2221920 |
| 1751409600 | 82.87 | -1.31 | -1.56 | 83.94 | 84.6 | 82.645 | 2667295 |
| 1751323200 | 84.18 | 0.66 | 0.79 | 83.5 | 84.36 | 83.22 | 2842754 |
| 1751064000 | 83.52 | 0.49 | 0.59 | 83.03 | 84.16 | 82.96 | 2753427 |
| 1750977600 | 83.03 | 0.28 | 0.34 | 82.62 | 83.09 | 82.11 | 2388113 |
| 1750891200 | 82.75 | -0.38 | -0.46 | 82.91 | 83.45 | 82.08 | 2787865 |
| 1750804800 | 83.13 | -0.21 | -0.25 | 83.04 | 83.76 | 82.78 | 1982855 |
| 1750718400 | 83.34 | 1.24 | 1.51 | 82.35 | 83.45 | 82.35 | 2569000 |
| 1750459200 | 82.1 | 0 | 0.00 | 82.22 | 82.565 | 81.72 | 5286113 |
| 1750286400 | 82.1 | 1.06 | 1.31 | 81.18 | 82.45 | 80.91 | 3579433 |
| 1750200000 | 81.04 | -0.12 | -0.15 | 80.8 | 81.56 | 80 | 2946308 |
| 1750113600 | 81.16 | 0.16 | 0.20 | 81.26 | 81.98 | 80.79 | 2521037 |
| 1749854400 | 81 | -0.56 | -0.69 | 81.55 | 81.55 | 80.5 | 2450353 |
| 1749768000 | 81.56 | 0.75 | 0.93 | 80.64 | 81.7209 | 80.514 | 3359477 |
| 1749681600 | 80.81 | 1.38 | 1.74 | 80.15 | 80.93 | 79.775 | 3647499 |
| 1749595200 | 79.43 | -0.26 | -0.33 | 79.67 | 79.87 | 78.68 | 2345617 |
| 1749508800 | 79.69 | -0.51 | -0.64 | 79.58 | 80.4 | 78.66 | 2671541 |
| 1749249600 | 80.2 | 0.37 | 0.46 | 80.46 | 80.54 | 79.39 | 2017426 |
| 1749163200 | 79.83 | -0.56 | -0.70 | 80.39 | 80.58 | 79.72 | 2112707 |
| 1749076800 | 80.39 | -1.92 | -2.33 | 81.77 | 82.3 | 80.32 | 3315292 |
| 1748990400 | 82.31 | 0.41 | 0.50 | 83.25 | 83.39 | 82.21 | 4132649 |
| 1748904000 | 81.9 | 0.87 | 1.07 | 80.75 | 82.695 | 80.33 | 3701840 |
| 1748644800 | 81.03 | 1.48 | 1.86 | 79.63 | 81.38 | 79.3 | 12251154 |
| 1748558400 | 79.55 | 1.46 | 1.87 | 78.09 | 79.58 | 77.78 | 2543967 |
| 1748472000 | 78.09 | -1.51 | -1.90 | 79.39 | 79.85 | 77.81 | 2192927 |
| 1748385600 | 79.6 | 0.64 | 0.81 | 79.72 | 79.81 | 79.01 | 2953104 |
| 1748040000 | 78.96 | 1.59 | 2.06 | 77.78 | 79.11 | 77.225 | 2564092 |
| 1747953600 | 77.37 | -0.52 | -0.67 | 77.56 | 78.045 | 76.74 | 3149817 |
| 1747867200 | 77.89 | -1.48 | -1.86 | 78.99 | 79.35 | 77.74 | 3480205 |
| 1747780800 | 79.37 | -0.4 | -0.50 | 79.19 | 79.85 | 78.83 | 2810518 |
| 1747694400 | 79.77 | 0.48 | 0.61 | 78.72 | 79.8 | 78.38 | 3011691 |
| 1747435200 | 79.29 | 0.85 | 1.08 | 78.66 | 79.34 | 78.12 | 3990107 |
| 1747348800 | 78.44 | 1.15 | 1.49 | 77.65 | 78.68 | 77.575 | 3689497 |
| 1747262400 | 77.29 | -0.3 | -0.39 | 77.65 | 77.65 | 76 | 3171204 |
| 1747176000 | 77.59 | -1.42 | -1.80 | 78.88 | 79.46 | 77.375 | 2767411 |
| 1747089600 | 79.01 | 0.07 | 0.09 | 79.01 | 79.54 | 78.45 | 3373505 |
| 1746830400 | 78.94 | -0.54 | -0.68 | 79.72 | 80.13 | 78.65 | 1793078 |
| 1746744000 | 79.48 | -0.31 | -0.39 | 79.52 | 80.31 | 78.86 | 3547550 |
| 1746657600 | 79.79 | 0.09 | 0.11 | 79.38 | 80.49 | 78.78 | 2510383 |
| 1746571200 | 79.7 | 1.35 | 1.72 | 78.01 | 80.48 | 77.95 | 2910523 |
| 1746484800 | 78.35 | -1.13 | -1.42 | 79.04 | 79.29 | 78.13 | 3537894 |
| 1746225600 | 79.48 | 0.82 | 1.04 | 79.44 | 79.84 | 78.28 | 2203339 |
| 1746139200 | 78.66 | -1.27 | -1.59 | 79.64 | 80.59 | 78.49 | 4681928 |
| 1746052800 | 79.93 | -1.68 | -2.06 | 80.87 | 80.87 | 77.745 | 4434258 |
| 1745966400 | 81.61 | 0.71 | 0.88 | 80.4 | 81.69 | 80.4 | 3076736 |
| 1745880000 | 80.9 | -0.13 | -0.16 | 80.82 | 81.34 | 80.27 | 3612413 |
| 1745620800 | 81.03 | -0.69 | -0.84 | 81.6 | 81.99 | 80.4735 | 2886010 |
| 1745534400 | 81.72 | -0.12 | -0.15 | 81.86 | 82.53 | 81.08 | 2634488 |
| 1745448000 | 81.84 | -0.16 | -0.20 | 83.24 | 83.9312 | 81.18 | 2946434 |
| 1745361600 | 82 | 1.75 | 2.18 | 81.35 | 82.62 | 80.875 | 1839630 |
| 1745275200 | 80.25 | -3.11 | -3.73 | 83 | 83.225 | 79.27 | 1985033 |
| 1744929600 | 83.36 | 0.33 | 0.40 | 83.53 | 84.7633 | 83.26 | 2125183 |
| 1744843200 | 83.03 | -0.5 | -0.60 | 83.62 | 84.02 | 82.56 | 1989628 |
| 1744756800 | 83.53 | -0.14 | -0.17 | 84.16 | 84.5 | 83.39 | 1650406 |
| 1744670400 | 83.67 | 1.53 | 1.86 | 83 | 84.04 | 82.5 | 2176149 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
