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 | -2.62 | -3.54437229437 | 73.92 | 74.31 | 71.01 | 11541599 | 72.12201877 | CS |
| 4 | -6.174 | -7.96912512585 | 77.474 | 79.02 | 71.01 | 13280791 | 75.72732023 | CS |
| 12 | -12.51 | -14.9266197351 | 83.81 | 83.95 | 71.01 | 11007874 | 76.85650599 | CS |
| 26 | -0.96 | -1.32853584279 | 72.26 | 90.62 | 70.91 | 11944299 | 78.59091125 | CS |
| 52 | -31.66 | -30.7498057498 | 102.96 | 107.43 | 70.91 | 11530694 | 85.06652518 | CS |
| 156 | -79.92 | -52.8501520963 | 151.22 | 153.6 | 70.91 | 8985614 | 100.44841455 | CS |
| 260 | -30.71 | -30.1048916773 | 102.01 | 179.1 | 60 | 8134051 | 108.50283153 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736552400 | 71.2 | -0.09 | -0.13 | 71.85 | 72.39 | 71.09 | 15671497 |
| 1736466000 | 71.29 | 0 | 0.00 | 71.29 | 71.29 | 71.29 | 0 |
| 1736379600 | 71.29 | -0.8 | -1.11 | 71.91 | 71.91 | 71.01 | 11842416 |
| 1736293200 | 72.09 | 0.09 | 0.13 | 72.47 | 73.44 | 71.98 | 10498958 |
| 1736206800 | 72 | -1.31 | -1.79 | 73.8 | 74.32 | 71.97 | 14908832 |
| 1735947600 | 73.31 | -0.36 | -0.49 | 74 | 74.19 | 73.01 | 10073813 |
| 1735861200 | 73.67 | -2 | -2.64 | 76.05 | 76.69 | 73.24 | 10879446 |
| 1735688400 | 75.67 | 1.02 | 1.37 | 74.9 | 76.385 | 74.78 | 9426365 |
| 1735602000 | 74.65 | -1.77 | -2.32 | 75.62 | 75.77 | 74.55 | 9035856 |
| 1735342800 | 76.42 | -0.52 | -0.68 | 76.52 | 76.93 | 75.8 | 6324158 |
| 1735256400 | 76.94 | 0.15 | 0.20 | 76.7 | 77.46 | 76.54 | 6364285 |
| 1735077840 | 76.79 | 0.03 | 0.04 | 76.69 | 77.1099 | 76.36 | 4919077 |
| 1734997200 | 76.76 | -0.18 | -0.23 | 76.2 | 78.4057 | 75.74 | 14197476 |
| 1734738000 | 76.94 | -0.16 | -0.21 | 75.96 | 78 | 74.8587 | 49868874 |
| 1734651600 | 77.1 | 0.2 | 0.26 | 76.94 | 77.94 | 76.43 | 25355869 |
| 1734565200 | 76.9 | -1.1 | -1.41 | 77.94 | 79 | 76.84 | 14356919 |
| 1734478800 | 78 | 0.8 | 1.04 | 77.3 | 78.77 | 77.25 | 12440816 |
| 1734392400 | 77.2 | -0.05 | -0.06 | 76.8 | 79.02 | 76.66 | 13022620 |
| 1734133200 | 77.25 | -0.71 | -0.91 | 77.8 | 77.83 | 76.765 | 8030674 |
| 1734046800 | 77.96 | -0.89 | -1.13 | 78.71 | 79.37 | 77.855 | 6980186 |
| 1733960400 | 78.85 | 2.11 | 2.75 | 76.79 | 78.98 | 76.31 | 12023550 |
| 1733874000 | 76.74 | -0.9 | -1.16 | 77.55 | 78.0795 | 76.62 | 12189076 |
| 1733787600 | 77.64 | -1.25 | -1.58 | 79.44 | 79.45 | 77.52 | 12038266 |
| 1733528400 | 78.89 | 0.31 | 0.39 | 79 | 81.18 | 78.84 | 13913206 |
| 1733442000 | 78.58 | 0.21 | 0.27 | 78.26 | 78.9 | 78.1 | 8584134 |
| 1733355600 | 78.37 | -0.49 | -0.62 | 77.75 | 78.51 | 77.1 | 15034917 |
| 1733269200 | 78.86 | -0.23 | -0.29 | 79.11 | 79.4 | 77.6101 | 9408395 |
| 1733182800 | 79.09 | 0.32 | 0.41 | 78.19 | 79.1 | 77.2 | 11215947 |
| 1732917840 | 78.77 | 0.43 | 0.55 | 78.2 | 79.18 | 78.02 | 7123473 |
| 1732750800 | 78.34 | 0.73 | 0.94 | 77.61 | 79.045 | 77.58 | 8710126 |
| 1732664400 | 77.61 | -1.65 | -2.08 | 79 | 79 | 77.573 | 9474825 |
| 1732578000 | 79.26 | 1.86 | 2.40 | 78.44 | 79.8599 | 78.41 | 18085974 |
| 1732318800 | 77.4 | 2.3 | 3.06 | 75.92 | 77.5 | 75.83 | 12241751 |
| 1732232400 | 75.1 | 1.74 | 2.37 | 73.67 | 75.56 | 73.2 | 12810692 |
| 1732146000 | 73.36 | -0.55 | -0.74 | 73.85 | 73.85 | 72.71 | 12281171 |
| 1732059600 | 73.91 | -0.98 | -1.31 | 74.5 | 74.73 | 73.6 | 12017438 |
| 1731973200 | 74.89 | -1.77 | -2.31 | 76.16 | 76.2 | 74.25 | 12598263 |
| 1731714000 | 76.66 | 0.98 | 1.29 | 76.19 | 77.65 | 75.61 | 13581481 |
| 1731627600 | 75.68 | -0.84 | -1.10 | 76.49 | 76.98 | 75.67 | 6978143 |
| 1731541200 | 76.52 | -0.14 | -0.18 | 76.91 | 77.29 | 76.47 | 6829641 |
| 1731454800 | 76.66 | 0.06 | 0.08 | 76.46 | 77.43 | 76.14 | 8994015 |
| 1731368400 | 76.6 | 0.72 | 0.95 | 76.14 | 77.4 | 76.1 | 9928718 |
| 1731109200 | 75.88 | -0.04 | -0.05 | 75.45 | 76.555 | 75.25 | 8132746 |
| 1731022800 | 75.92 | 0.6 | 0.80 | 75.7 | 76.37 | 75.21 | 11826815 |
| 1730936400 | 75.32 | -2.66 | -3.41 | 76.84 | 76.87 | 75.12 | 15294448 |
| 1730850000 | 77.98 | 0.79 | 1.02 | 77.25 | 78 | 77 | 5623136 |
| 1730763600 | 77.19 | -0.87 | -1.11 | 77.99 | 78.55 | 77.115 | 6580533 |
| 1730500800 | 78.06 | 0.93 | 1.21 | 77.05 | 78.13 | 76.96 | 9616702 |
| 1730414400 | 77.13 | 0.68 | 0.89 | 76.18 | 77.34 | 75.2 | 13950972 |
| 1730328000 | 76.45 | -1.95 | -2.49 | 78.09 | 78.11 | 76.42 | 15678247 |
| 1730241600 | 78.4 | -0.51 | -0.65 | 78.88 | 79.47 | 78.2 | 7239535 |
| 1730155200 | 78.91 | 0.06 | 0.08 | 79.2 | 79.64 | 78.82 | 6615514 |
| 1729896000 | 78.85 | -0.19 | -0.24 | 79.33 | 79.58 | 78.5201 | 9377092 |
| 1729809600 | 79.04 | -1.01 | -1.26 | 80.38 | 80.8 | 79.03 | 7416815 |
| 1729723200 | 80.05 | -1.37 | -1.68 | 81.05 | 81.05 | 79.791 | 7241774 |
| 1729636800 | 81.42 | -0.06 | -0.07 | 81.35 | 82.42 | 81.23 | 7305266 |
| 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 | 82.27 | 81.18 | 10166091 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
