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 | 3.06 | 4.46911055937 | 68.47 | 72.34 | 67.3441 | 3776017 | 69.34428744 | CS |
| 4 | -2.14 | -2.90484593457 | 73.67 | 75.195 | 66.86 | 3816490 | 70.20889555 | CS |
| 12 | -41.16 | -36.5249800337 | 112.69 | 117.19 | 62.34 | 5554863 | 75.94989511 | CS |
| 26 | -62.3 | -46.5515953075 | 133.83 | 142 | 62.34 | 4010051 | 94.88297147 | CS |
| 52 | -23.76 | -24.9344107461 | 95.29 | 142 | 62.34 | 3995849 | 100.34002598 | CS |
| 156 | -488.92 | -87.2370416629 | 560.45 | 659.4518 | 62.34 | 2719283 | 128.87317312 | CS |
| 260 | -85.98 | -54.5870103485 | 157.51 | 659.4518 | 62.34 | 2024436 | 171.20752869 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726698900 | 69.46 | 0.52 | 0.75 | 69.4 | 70.63 | 69.08 | 3342795 |
| 1726612500 | 68.94 | -1.15 | -1.64 | 69.92 | 70.97 | 68.59 | 4573082 |
| 1726526100 | 70.09 | 0.58 | 0.83 | 70.13 | 71.52 | 70 | 4108975 |
| 1726266900 | 69.51 | 0.69 | 1.00 | 68.39 | 69.9 | 68.14 | 2552790 |
| 1726180500 | 68.82 | 0.35 | 0.51 | 68.16 | 69.3 | 67.3441 | 3550649 |
| 1726094100 | 68.47 | -0.08 | -0.12 | 68.38 | 68.56 | 66.86 | 3961772 |
| 1726007700 | 68.55 | -1.16 | -1.66 | 69.83 | 70.01 | 68.06 | 2545893 |
| 1725921300 | 69.71 | 1.1 | 1.60 | 68.87 | 71.56 | 68.74 | 3628715 |
| 1725662100 | 68.61 | -0.44 | -0.64 | 68.87 | 69.24 | 66.95 | 3664135 |
| 1725575700 | 69.05 | -0.77 | -1.10 | 69.69 | 69.69 | 67.52 | 4623576 |
| 1725489300 | 69.82 | -2.54 | -3.51 | 71.45 | 71.71 | 69.33 | 4307530 |
| 1725402900 | 72.36 | 3.02 | 4.36 | 69.805 | 73.28 | 69.7847 | 5063589 |
| 1725057300 | 69.34 | -0.28 | -0.40 | 70 | 70.43 | 68.99 | 4613836 |
| 1724970900 | 69.62 | -0.86 | -1.22 | 71.15 | 71.5 | 69.45 | 3870780 |
| 1724884500 | 70.48 | -1.76 | -2.44 | 72.06 | 72.22 | 70.31 | 4088253 |
| 1724798100 | 72.24 | -1.43 | -1.94 | 74.14 | 74.31 | 71.95 | 3456661 |
| 1724711700 | 73.67 | -0.4 | -0.54 | 73.66 | 75 | 73.51 | 2569842 |
| 1724452500 | 74.07 | 1.79 | 2.48 | 72.35 | 75.195 | 72.08 | 3357211 |
| 1724366100 | 72.28 | -0.92 | -1.26 | 73.67 | 74.56 | 72.18 | 3569575 |
| 1724279700 | 73.2 | 0.35 | 0.48 | 73.75 | 73.75 | 72.15 | 4150588 |
| 1724193300 | 72.85 | -4.84 | -6.23 | 76 | 77.58 | 72.39 | 7701662 |
| 1724106900 | 77.69 | 3.04 | 4.07 | 74.78 | 77.77 | 74.5 | 3644784 |
| 1723847700 | 74.65 | 2.29 | 3.16 | 72.62 | 74.73 | 72.55 | 2946011 |
| 1723761300 | 72.36 | 2.31 | 3.30 | 70.97 | 72.46 | 69.9 | 4825538 |
| 1723674900 | 70.05 | -0.97 | -1.37 | 70.4 | 71.02 | 69.655 | 5101842 |
| 1723588500 | 71.02 | -0.25 | -0.35 | 70.86 | 72.15 | 70.3764 | 5232927 |
| 1723502100 | 71.27 | 1.51 | 2.16 | 69.78 | 72.12 | 69.01 | 3348300 |
| 1723242900 | 69.76 | -1.74 | -2.43 | 71.56 | 72.34 | 69.62 | 3932840 |
| 1723156500 | 71.5 | 2.18 | 3.14 | 69.8 | 71.76 | 69.75 | 5551054 |
| 1723070100 | 69.32 | -5.93 | -7.88 | 72.0054 | 73.31 | 69.07 | 10003373 |
| 1722983700 | 75.25 | 2.82 | 3.89 | 72.92 | 77.32 | 72.69 | 9063315 |
| 1722897300 | 72.43 | 0.13 | 0.18 | 70.1 | 75.1498 | 70.09 | 10505831 |
| 1722638100 | 72.3 | 1.98 | 2.82 | 69.43 | 72.61 | 69.18 | 7473739 |
| 1722551700 | 70.32 | 2.5 | 3.69 | 68.15 | 71.23 | 68.11 | 11191492 |
| 1722465300 | 67.82 | -1.88 | -2.70 | 69.68 | 70.88 | 67 | 11124594 |
| 1722378900 | 69.7 | 2.22 | 3.29 | 68.54 | 70.8 | 67.82 | 15552460 |
| 1722292500 | 67.48 | 3.48 | 5.44 | 65.03 | 68.93 | 64.1701 | 18390618 |
| 1722033300 | 64 | -43.85 | -40.66 | 66.43 | 67.44 | 62.34 | 53852674 |
| 1721946900 | 107.85 | -4.09 | -3.65 | 111.085 | 112.55 | 107.56 | 11046765 |
| 1721860500 | 111.94 | -0.19 | -0.17 | 111.97 | 113.08 | 110 | 3572668 |
| 1721774100 | 112.13 | 0.52 | 0.47 | 111.64 | 113.28 | 110.441 | 2370354 |
| 1721687700 | 111.61 | -0.05 | -0.04 | 112.5 | 113.25 | 110.75 | 1112117 |
| 1721428500 | 111.66 | 0.96 | 0.87 | 111.38 | 112.155 | 110.04 | 2151462 |
| 1721342100 | 110.7 | -3.91 | -3.41 | 114.49 | 116.345 | 110.65 | 2848389 |
| 1721255700 | 114.61 | -1.45 | -1.25 | 116.04 | 117.19 | 114.58 | 2549317 |
| 1721169300 | 116.06 | 3.05 | 2.70 | 112.93 | 116.12 | 112.08 | 2520454 |
| 1721082900 | 113.01 | -1.05 | -0.92 | 113.54 | 114.77 | 112.05 | 1922818 |
| 1720823700 | 114.06 | 1.4 | 1.24 | 112.65 | 115.34 | 111.67 | 2300338 |
| 1720737300 | 112.66 | 1.87 | 1.69 | 111.125 | 113.7999 | 111.02 | 2007570 |
| 1720650900 | 110.79 | -0.05 | -0.05 | 110.8 | 111.29 | 109.42 | 2151039 |
| 1720564500 | 110.84 | -0.13 | -0.12 | 111.32 | 111.5185 | 110.44 | 1291131 |
| 1720478100 | 110.97 | -2.72 | -2.39 | 113.5 | 113.5 | 110.63 | 1660756 |
| 1720218900 | 113.69 | 2.78 | 2.51 | 110.92 | 113.83 | 110.03 | 1347245 |
| 1720040640 | 110.91 | -1.58 | -1.40 | 112.4 | 112.49 | 109.81 | 1353062 |
| 1719959700 | 112.49 | 0.32 | 0.29 | 112.17 | 113.08 | 111 | 1778552 |
| 1719873300 | 112.17 | -1.21 | -1.07 | 113 | 115.295 | 111 | 2583328 |
| 1719614100 | 113.38 | -1.16 | -1.01 | 114.29 | 114.58 | 111.86 | 5429478 |
| 1719527700 | 114.54 | 1.03 | 0.91 | 112.69 | 114.97 | 112.49 | 2472659 |
| 1719441300 | 113.51 | 3.2 | 2.90 | 110.28 | 113.83 | 110.16 | 2543782 |
| 1719354900 | 110.31 | -0.26 | -0.24 | 111.36 | 111.82 | 108.71 | 4092191 |
| 1719268500 | 110.57 | -6.07 | -5.20 | 116.41 | 116.6 | 109.76 | 4690130 |
| 1719009300 | 116.64 | 0.57 | 0.49 | 117.18 | 117.27 | 114.22 | 7142840 |
| 1718922900 | 116.07 | -0.57 | -0.49 | 116.94 | 117.12 | 115.49 | 1871814 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
