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 | -0.338 | -0.479296653432 | 70.52 | 74.75 | 68.058 | 58497 | 71.01017646 | SP |
| 4 | -2.908 | -3.97865645095 | 73.09 | 75.35 | 68.058 | 36773 | 71.70789361 | SP |
| 12 | 0.862 | 1.24350836699 | 69.32 | 75.6099 | 64.495 | 34163 | 70.6939459 | SP |
| 26 | -4.488 | -6.01044596223 | 74.67 | 77.46 | 48.72 | 47025 | 66.0139893 | SP |
| 52 | 21.312 | 43.6095764273 | 48.87 | 77.46 | 48.72 | 55084 | 62.47601837 | SP |
| 156 | -39.968 | -36.2850658193 | 110.15 | 120.9566 | 21.16 | 108605 | 41.41292885 | SP |
| 260 | -94.638 | -57.4190025482 | 164.82 | 227.6884 | 21.16 | 105989 | 63.03952415 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736292600 | 70.36 | -2.9 | -3.96 | 73.99 | 73.99 | 69.92 | 42096 |
| 1736206200 | 73.26 | 1.77 | 2.48 | 72.92 | 74.75 | 72.91 | 54926 |
| 1735947000 | 71.49 | 2.23 | 3.22 | 69.96 | 71.71 | 69.96 | 64353 |
| 1735860600 | 69.26 | -0.47 | -0.67 | 70.52 | 71.15 | 68.058 | 72611 |
| 1735687800 | 69.73 | -1.05 | -1.48 | 71.3 | 71.3 | 69.314 | 29255 |
| 1735601400 | 70.78 | -2.05 | -2.81 | 70.49 | 71.93 | 69.69 | 33455 |
| 1735342200 | 72.83 | -1.93 | -2.58 | 74.32 | 74.32 | 71.3126 | 32567 |
| 1735255800 | 74.76 | 0.18 | 0.24 | 74.14 | 75.1798 | 74.14 | 13839 |
| 1735077840 | 74.58 | 1.5 | 2.05 | 73.53 | 74.61 | 73.53 | 19552 |
| 1734996600 | 73.08 | 1.41 | 1.97 | 72.04 | 73.14 | 71.57 | 23810 |
| 1734737400 | 71.67 | 2.16 | 3.11 | 68.63 | 72.675 | 68.36 | 20100 |
| 1734651000 | 69.51 | 0.09 | 0.13 | 70.98 | 71.414 | 69.51 | 58035 |
| 1734564600 | 69.42 | -4.97 | -6.68 | 74.6 | 75.1599 | 69.42 | 50592 |
| 1734478200 | 74.39 | -0.91 | -1.21 | 74.02 | 74.84 | 73.76 | 20780 |
| 1734391800 | 75.3 | 1.45 | 1.96 | 74 | 75.35 | 73.98 | 16661 |
| 1734132600 | 73.85 | 0.61 | 0.83 | 74.6 | 75.0688 | 72.75 | 25271 |
| 1734046200 | 73.24 | -0.88 | -1.19 | 73 | 73.6 | 72.8613 | 49689 |
| 1733959800 | 74.12 | 2.07 | 2.87 | 73.09 | 74.4491 | 72.85 | 34317 |
| 1733873400 | 72.05 | -1.97 | -2.66 | 73.71 | 73.8999 | 71.59 | 30162 |
| 1733787000 | 74.02 | -0.91 | -1.21 | 74.72 | 74.7806 | 73.7 | 32282 |
| 1733527800 | 74.93 | 0.52 | 0.70 | 74.63 | 75.6099 | 74.63 | 19420 |
| 1733441400 | 74.41 | -0.91 | -1.21 | 75.08 | 75.09 | 74.27 | 28551 |
| 1733355000 | 75.32 | 2.68 | 3.69 | 74.61 | 75.32 | 74.18 | 51651 |
| 1733268600 | 72.64 | 0.53 | 0.73 | 71.46 | 72.64 | 71.3128 | 64514 |
| 1733182200 | 72.11 | 1.34 | 1.89 | 70.7 | 72.61 | 70.7 | 28030 |
| 1732917840 | 70.77 | 1.21 | 1.74 | 69.73 | 71.02 | 69.73 | 12298 |
| 1732750200 | 69.56 | -1.95 | -2.73 | 70.51 | 70.51 | 68.34 | 17834 |
| 1732663800 | 71.51 | 0.82 | 1.16 | 71.45 | 71.62 | 70.93 | 18803 |
| 1732577400 | 70.69 | -0.12 | -0.17 | 71.68 | 72 | 70.17 | 44874 |
| 1732318200 | 70.81 | 0.07 | 0.10 | 70.73 | 70.9654 | 69.975 | 19175 |
| 1732231800 | 70.74 | 1.45 | 2.09 | 70.13 | 71.35 | 68.65 | 30078 |
| 1732145400 | 69.29 | -0.19 | -0.27 | 69.5 | 69.5 | 67.61 | 26705 |
| 1732059000 | 69.48 | 1.07 | 1.56 | 67.54 | 69.57 | 67.54 | 34413 |
| 1731972600 | 68.41 | 0.45 | 0.66 | 67.92 | 68.86 | 67.5 | 16727 |
| 1731713400 | 67.96 | -3.57 | -4.99 | 69.77 | 69.77 | 67.5386 | 24258 |
| 1731627000 | 71.53 | -0.55 | -0.76 | 72.3 | 72.3 | 71.29 | 19083 |
| 1731540600 | 72.08 | -0.42 | -0.58 | 72.18 | 72.97 | 71.8 | 27443 |
| 1731454200 | 72.5 | 0.12 | 0.17 | 72.27 | 72.7499 | 71.901 | 33348 |
| 1731367800 | 72.38 | -0.8 | -1.09 | 73.11 | 73.18 | 71.55 | 33556 |
| 1731108600 | 73.18 | -0.36 | -0.49 | 73.1 | 73.58 | 72.71 | 40159 |
| 1731022200 | 73.54 | 2.6 | 3.67 | 71.95 | 73.54 | 71.95 | 52911 |
| 1730935800 | 70.94 | 3.8 | 5.66 | 69.82 | 71.21 | 69.5 | 60188 |
| 1730849400 | 67.14 | 1.84 | 2.82 | 65.75 | 67.2045 | 65.75 | 28992 |
| 1730763000 | 65.3 | -0.17 | -0.26 | 65.489999 | 66.056 | 64.81 | 37006 |
| 1730500200 | 65.47 | 0.76 | 1.17 | 64.51 | 66.26 | 64.51 | 130353 |
| 1730413800 | 64.709999 | -4.28 | -6.20 | 67.31 | 67.4999 | 64.495 | 63330 |
| 1730327400 | 68.99 | -2.17 | -3.05 | 69.92 | 70.1 | 68.95 | 28079 |
| 1730241000 | 71.16 | 1.71 | 2.46 | 69.61 | 71.54 | 69.4 | 15461 |
| 1730154600 | 69.45 | -0.06 | -0.09 | 70.34 | 70.34 | 69.35 | 17499 |
| 1729895400 | 69.51 | 0.79 | 1.15 | 69.42 | 70.9096 | 69.3701 | 17145 |
| 1729809000 | 68.72 | 0.36 | 0.53 | 68.9 | 69.08 | 68 | 12735 |
| 1729722600 | 68.36 | -2.08 | -2.95 | 69.88 | 69.99 | 67.31 | 27669 |
| 1729636200 | 70.44 | -0.15 | -0.21 | 69.76 | 70.69 | 69.7 | 12259 |
| 1729549800 | 70.59 | 0.69 | 0.99 | 69.23 | 70.59 | 69.23 | 30571 |
| 1729290600 | 69.9 | 0.44 | 0.63 | 70.3 | 70.3 | 69.6 | 26461 |
| 1729204200 | 69.46 | 0.42 | 0.61 | 70.92 | 70.92 | 69.46 | 39660 |
| 1729117800 | 69.04 | 0.29 | 0.42 | 69.32 | 69.32 | 67.6552 | 31719 |
| 1729031400 | 68.75 | -3.03 | -4.22 | 71.89 | 72.2246 | 68.34 | 35072 |
| 1728945000 | 71.78 | 1.91 | 2.73 | 70.93 | 72.03 | 70.93 | 31423 |
| 1728685800 | 69.87 | 0.09 | 0.13 | 69.33 | 70.18 | 69.33 | 22669 |
| 1728599400 | 69.78 | -0.03 | -0.04 | 69.06 | 70.09 | 68.724 | 20495 |
| 1728513000 | 69.81 | 1.54 | 2.26 | 68.49 | 70 | 68.25 | 32697 |
| 1728426600 | 68.27 | 2.49 | 3.79 | 66.69 | 68.47 | 66.69 | 25712 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
