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 | -10.83 | -13.6346468589 | 79.43 | 80.43 | 68.07 | 22227108 | 74.47220953 | CS |
| 4 | -13.95 | -16.8988491823 | 82.55 | 84.74 | 68.07 | 15095760 | 78.61785798 | CS |
| 12 | -2.91 | -4.06936092854 | 71.51 | 84.74 | 67.916 | 15041433 | 76.76062536 | CS |
| 26 | 8.73 | 14.5815934525 | 59.87 | 84.74 | 56.18 | 14338475 | 70.66965105 | CS |
| 52 | 11.01 | 19.1179024136 | 57.59 | 84.74 | 53.51 | 13826207 | 66.13350118 | CS |
| 156 | 13.57 | 24.6592767581 | 55.03 | 84.74 | 38.17 | 17322848 | 52.89921452 | CS |
| 260 | 14.29 | 26.3119130915 | 54.31 | 84.74 | 32 | 19914769 | 55.52556693 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741304400 | 70.58 | -2.38 | -3.26 | 71.85 | 72.39 | 70.035 | 18410861 |
| 1741218000 | 72.96 | 0.61 | 0.84 | 72.56 | 73.525 | 71.7 | 17212870 |
| 1741131600 | 72.35 | -4.82 | -6.25 | 74.52 | 74.856 | 70.63 | 33973833 |
| 1741045200 | 77.17 | -2.78 | -3.48 | 80 | 80.43 | 76.25 | 20116974 |
| 1740786000 | 79.95 | 1.08 | 1.37 | 79.43 | 79.97 | 77.61 | 21226428 |
| 1740699600 | 78.87 | -0.2 | -0.25 | 79.56 | 80.37 | 78.66 | 8484722 |
| 1740613200 | 79.07 | 0.93 | 1.19 | 78.8 | 80.09 | 78.47 | 13112266 |
| 1740526800 | 78.14 | -0.4 | -0.51 | 79.18 | 79.57 | 76.46 | 14488269 |
| 1740440400 | 78.54 | -1.11 | -1.39 | 80.22 | 80.69 | 77.07 | 12854511 |
| 1740181200 | 79.65 | -1.69 | -2.08 | 81.67 | 81.91 | 79.61 | 14905675 |
| 1740094800 | 81.34 | -2.6 | -3.10 | 83.84 | 84.06 | 80.94 | 15157649 |
| 1740008400 | 83.94 | -0.69 | -0.82 | 84.16 | 84.24 | 83.45 | 10254678 |
| 1739922000 | 84.63 | 0.02 | 0.02 | 83.94 | 84.74 | 83.55 | 17898864 |
| 1739576400 | 84.61 | 2.51 | 3.06 | 82.41 | 84.67 | 82.23 | 16029848 |
| 1739490000 | 82.1 | 0.83 | 1.02 | 81.4 | 82.13 | 80.775 | 11085803 |
| 1739403600 | 81.27 | 0.16 | 0.20 | 80.27 | 81.29 | 80.01 | 10442174 |
| 1739317200 | 81.11 | 0.38 | 0.47 | 80.46 | 81.525 | 80.22 | 9994061 |
| 1739230800 | 80.73 | -0.99 | -1.21 | 81.72 | 81.82 | 80.07 | 10679118 |
| 1738971600 | 81.72 | -0.61 | -0.74 | 82.55 | 82.91 | 81.35 | 10046199 |
| 1738885200 | 82.33 | 2.87 | 3.61 | 80.21 | 82.5 | 79.93 | 19529462 |
| 1738798800 | 79.46 | 0.98 | 1.25 | 79.1 | 79.6 | 78.21 | 10593070 |
| 1738712400 | 78.48 | -1.13 | -1.42 | 80.05 | 80.24 | 78.36 | 14286645 |
| 1738626000 | 79.61 | -1.82 | -2.24 | 78.55 | 79.905 | 76.89 | 19245575 |
| 1738366800 | 81.43 | -0.43 | -0.53 | 81.69 | 82.34 | 81.07 | 12816951 |
| 1738280400 | 81.86 | 1.23 | 1.53 | 81.28 | 82.62 | 80.99 | 10768405 |
| 1738194000 | 80.63 | 0.69 | 0.86 | 79.95 | 81.6 | 79.88 | 10568895 |
| 1738107600 | 79.94 | -1.13 | -1.39 | 81.3 | 81.4 | 79.479 | 16514062 |
| 1738021200 | 81.07 | -0.41 | -0.50 | 80.71 | 81.41 | 80.215 | 12742749 |
| 1737762000 | 81.48 | -0.21 | -0.26 | 81.66 | 82.12 | 81.34 | 16021002 |
| 1737675600 | 81.69 | 0 | 0.00 | 81.69 | 81.69 | 81.69 | 0 |
| 1737589200 | 81.69 | 0.02 | 0.02 | 81.41 | 82.275 | 81.29 | 14148777 |
| 1737502800 | 81.67 | 1.68 | 2.10 | 80.63 | 81.845 | 79.9204 | 20672444 |
| 1737157200 | 79.99 | 1.48 | 1.89 | 78.55 | 80.45 | 78.16 | 22070807 |
| 1737070800 | 78.51 | 0.24 | 0.31 | 77.83 | 78.76 | 77.76 | 21458770 |
| 1736984400 | 78.27 | 4.77 | 6.49 | 76.2 | 79.25 | 75.86 | 44881360 |
| 1736898000 | 73.5 | 0.73 | 1.00 | 73.5 | 73.99 | 73.14 | 19557973 |
| 1736811600 | 72.77 | 1.37 | 1.92 | 70.99 | 73 | 70.98 | 16703046 |
| 1736552400 | 71.4 | -1.86 | -2.54 | 72.29 | 72.4 | 71.0213 | 13053142 |
| 1736379600 | 73.26 | -0.42 | -0.57 | 73.45 | 73.47 | 72.69 | 13725620 |
| 1736293200 | 73.68 | 0.94 | 1.29 | 73.9 | 74.29 | 72.74 | 18295613 |
| 1736206800 | 72.74 | 1.74 | 2.45 | 72.24 | 73.985 | 72.02 | 19169463 |
| 1735947600 | 71 | 1.06 | 1.52 | 70.984 | 71.09 | 69.85 | 11046357 |
| 1735861200 | 69.94 | -0.45 | -0.64 | 70.94 | 71.16 | 69.65 | 9822782 |
| 1735688400 | 70.39 | 0 | 0.00 | 70.55 | 70.96 | 70.15 | 6392479 |
| 1735602000 | 70.39 | -0.61 | -0.86 | 70.38 | 70.83 | 69.79 | 6659126 |
| 1735342800 | 71 | -0.35 | -0.49 | 70.7 | 71.53 | 70.54 | 7599450 |
| 1735256400 | 71.35 | 0.35 | 0.49 | 70.54 | 71.475 | 70.51 | 6341760 |
| 1735077840 | 71 | 1.23 | 1.76 | 70.1 | 71.21 | 69.935 | 6544892 |
| 1734997200 | 69.77 | 0.58 | 0.84 | 69.3 | 69.875 | 68.87 | 8236849 |
| 1734738000 | 69.19 | 0.77 | 1.13 | 68.11 | 70.26 | 68.05 | 27696928 |
| 1734651600 | 68.42 | 0.3 | 0.44 | 69.59 | 69.84 | 68.32 | 13076218 |
| 1734565200 | 68.12 | -3 | -4.22 | 71.33 | 71.47 | 67.916 | 17991015 |
| 1734478800 | 71.12 | -0.37 | -0.52 | 71.09 | 71.345 | 70.84 | 12509944 |
| 1734392400 | 71.49 | 0.48 | 0.68 | 70.91 | 71.77 | 70.83 | 11877878 |
| 1734133200 | 71.01 | -0.42 | -0.59 | 71.74 | 71.91 | 70.76 | 9815448 |
| 1734046800 | 71.43 | -0.53 | -0.74 | 71.99 | 72.325 | 71.41 | 8883771 |
| 1733960400 | 71.96 | -0.54 | -0.74 | 73.1 | 73.18 | 71.27 | 22252048 |
| 1733874000 | 72.5 | 0.64 | 0.89 | 72.034 | 73.38 | 71.95 | 16669343 |
| 1733787600 | 71.86 | -0.29 | -0.40 | 72.39 | 72.8 | 71.84 | 11722747 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
