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 | 8.25 | 19.1860465116 | 43 | 59.4 | 37.6582 | 4170080 | 46.49702663 | SP |
| 4 | -3.92 | -7.10531085735 | 55.17 | 149.16 | 36.77 | 4739006 | 72.64607349 | SP |
| 12 | 4.995 | 10.7988325586 | 46.255 | 149.16 | 25.5307 | 2822123 | 61.4135667 | SP |
| 26 | -131.536 | -71.9617476174 | 182.786 | 221 | 16.802 | 4073912 | 66.29504252 | SP |
| 52 | -358.95 | -87.506094588 | 410.2 | 410.2 | 16.802 | 3701132 | 68.67492441 | SP |
| 156 | -358.95 | -87.506094588 | 410.2 | 410.2 | 16.802 | 3701132 | 68.67492441 | SP |
| 260 | -358.95 | -87.506094588 | 410.2 | 410.2 | 16.802 | 3701132 | 68.67492441 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741818900 | 53.38 | 3.74 | 7.53 | 57.1 | 59.65 | 52 | 4652441 |
| 1741732500 | 49.64 | 8.69 | 21.22 | 40.39 | 50.83 | 40.36 | 6341916 |
| 1741646100 | 40.95 | -3.1 | -7.04 | 42.89 | 46.8 | 38.81 | 3783385 |
| 1741390500 | 44.05 | 2.6 | 6.27 | 39.99 | 44.6 | 37.6582 | 2952276 |
| 1741304100 | 41.45 | -4.6 | -9.99 | 42 | 47.62 | 38.2501 | 3943718 |
| 1741217700 | 46.05 | -0.46 | -0.99 | 47.01 | 50.7917 | 44.4414 | 2928834 |
| 1741131300 | 46.51 | 6.75 | 16.98 | 37.27 | 49.8 | 36.3319 | 6493864 |
| 1741044900 | 39.76 | -14.16 | -26.26 | 56.35 | 56.35 | 38.7 | 4610203 |
| 1740785700 | 53.92 | -4.16 | -7.16 | 50.61 | 59.5 | 47.01 | 5314127 |
| 1740699300 | 58.08 | -27.46 | -32.10 | 78.41 | 81.8688 | 56.72 | 5447878 |
| 1740612900 | 85.54 | 16.32 | 23.58 | 97.76 | 101 | 82.4676 | 4928543 |
| 1740526500 | 69.22 | -21.2 | -23.45 | 85.33 | 87.24 | 64 | 6104072 |
| 1740440100 | 90.42 | -17.56 | -16.26 | 99.49 | 108.67 | 85.6207 | 3643513 |
| 1740180900 | 107.98 | -13.41 | -11.05 | 127.88 | 133.8514 | 104.04 | 3888881 |
| 1740094500 | 121.39 | -4.24 | -3.37 | 112.5 | 134.62 | 100.5286 | 5618910 |
| 1740008100 | 125.63 | 17.13 | 15.79 | 121.43 | 149.16 | 107.57 | 8838928 |
| 1739921700 | 108.5 | 26.81 | 32.82 | 92.5 | 109.8979 | 92.3475 | 4072722 |
| 1739576100 | 81.69 | 17.25 | 26.77 | 66.569999 | 82.39 | 66.56 | 3718610 |
| 1739489700 | 64.44 | 7.42 | 13.01 | 55.17 | 67.4885 | 51 | 4393393 |
| 1739403300 | 57.02 | 2.13 | 3.88 | 64.47 | 68 | 55 | 4813048 |
| 1739316900 | 54.89 | -12.61 | -18.68 | 61.02 | 66.4528 | 54.12 | 5643737 |
| 1739230500 | 67.5 | 17.49 | 34.97 | 54.74 | 68.02 | 53 | 3966653 |
| 1738971300 | 50.01 | 6.36 | 14.57 | 45.76 | 51.695 | 45 | 2940309 |
| 1738884900 | 43.65 | 5.51 | 14.45 | 39.3 | 45.2489 | 39 | 2601912 |
| 1738798500 | 38.14 | 5.22 | 15.86 | 37.03 | 41.7251 | 34.28 | 4297919 |
| 1738712100 | 32.92 | 4.86 | 17.32 | 30.13 | 33.473999 | 29.23 | 1758700 |
| 1738625700 | 28.06 | -3.79 | -11.90 | 28.9 | 29.7773 | 25.5307 | 1901202 |
| 1738366500 | 31.85 | -0.19 | -0.59 | 32.049999 | 36.88 | 31.4 | 1608545 |
| 1738280100 | 32.04 | 1.68 | 5.53 | 31.63 | 32.47 | 30.33 | 682754 |
| 1738193700 | 30.36 | -0.9 | -2.88 | 31.5 | 31.9 | 29.97 | 744190 |
| 1738107300 | 31.26 | -2.09 | -6.27 | 34.15 | 34.709 | 29.0201 | 1542566 |
| 1738020900 | 33.35 | -11.13 | -25.02 | 36.6 | 40.9354 | 31.56 | 2539082 |
| 1737761700 | 44.48 | -1.7 | -3.68 | 46.68 | 48.36 | 43.99 | 1094577 |
| 1737675300 | 46.18 | 0 | 0.00 | 46.18 | 46.18 | 46.18 | 0 |
| 1737588900 | 46.18 | 3.66 | 8.61 | 46.5 | 49.175 | 43.3 | 1624645 |
| 1737502500 | 42.52 | 4 | 10.38 | 39.81 | 45.11 | 39.256672 | 1603968 |
| 1737156900 | 38.52 | -0.88 | -2.23 | 41 | 41.01 | 38.4001 | 1150322 |
| 1737070500 | 39.4 | 0.27 | 0.69 | 41.59 | 43.69 | 38.89 | 1572961 |
| 1736984100 | 39.13 | 1.12 | 2.95 | 39.88 | 40.73 | 37.89 | 946633 |
| 1736897700 | 38.01 | -1.46 | -3.70 | 41.68 | 42.69 | 37.68 | 1013813 |
| 1736811300 | 39.47 | -4.03 | -9.26 | 38.72 | 39.8 | 33.99 | 1860748 |
| 1736552100 | 43.5 | -0.12 | -0.28 | 43.08 | 47.5352 | 41.16 | 1265441 |
| 1736379300 | 43.62 | -5.14 | -10.54 | 47 | 47.37 | 41.101 | 1525511 |
| 1736292900 | 48.76 | -6.34 | -11.51 | 54.15 | 55.37 | 47.8 | 1305465 |
| 1736206500 | 55.1 | 8.8 | 19.01 | 51.01 | 60.66 | 50.85 | 1975884 |
| 1735947300 | 46.3 | 8.09 | 21.17 | 38.91 | 46.6939 | 38.29 | 1179923 |
| 1735860900 | 38.21 | -1.08 | -2.74 | 40.2 | 41.5675 | 37.7872 | 804588 |
| 1735688100 | 39.285 | -0.56 | -1.39 | 40.05 | 41.62 | 37.91 | 708621 |
| 1735601700 | 39.84 | -3.53 | -8.14 | 41.58 | 42.0399 | 38.2729 | 979949 |
| 1735342500 | 43.37 | -5.11 | -10.54 | 47 | 47.8 | 42.401 | 996429 |
| 1735256100 | 48.48 | -1.71 | -3.41 | 52.49 | 53.4 | 48.4167 | 873265 |
| 1735077840 | 50.19 | 5.19 | 11.53 | 45 | 53.49 | 44.39 | 1659308 |
| 1734996900 | 45 | 2.62 | 6.18 | 43.53 | 45.42 | 42.75 | 1436426 |
| 1734737700 | 42.38 | 0.46 | 1.10 | 40.99 | 47.8 | 40 | 1450874 |
| 1734651300 | 41.92 | -2.82 | -6.30 | 46.68 | 48.1428 | 40.8 | 1175681 |
| 1734564900 | 44.74 | -4.5 | -9.14 | 49.18 | 51.97 | 44.19 | 1453119 |
| 1734478500 | 49.24 | 0.89 | 1.84 | 49 | 53.95 | 48.2803 | 1495503 |
| 1734392100 | 48.35 | -9.76 | -16.80 | 42 | 54.5 | 41.59 | 2849457 |
| 1734132900 | 58.11 | -4.78 | -7.60 | 59.92 | 61.3561 | 55.1 | 2298586 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
