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 | 10.64 | 12.8007699711 | 83.12 | 94.28 | 83.1 | 1657355 | 90.11340149 | CS |
| 4 | 37.01 | 65.2158590308 | 56.75 | 94.28 | 55.9178 | 2198716 | 78.91827412 | CS |
| 12 | 39.69 | 73.4048455706 | 54.07 | 94.28 | 50.24 | 1702391 | 64.7161409 | CS |
| 26 | 41.15 | 78.2170689983 | 52.61 | 94.28 | 43.11 | 1763507 | 56.98239804 | CS |
| 52 | 30.53 | 48.2840423849 | 63.23 | 94.28 | 43.11 | 1947819 | 62.79102201 | CS |
| 156 | -201.24 | -68.2169491525 | 295 | 308.2 | 43.11 | 2134700 | 108.88704006 | CS |
| 260 | 56.51 | 151.704697987 | 37.25 | 348.495 | 23.61 | 1805335 | 118.47342314 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732578000 | 93.76 | 2.25 | 2.46 | 92.9 | 94.28 | 92.23 | 2172276 |
| 1732318800 | 91.51 | 1.53 | 1.70 | 91 | 92.16 | 90.78 | 1408651 |
| 1732232400 | 89.98 | 2.12 | 2.41 | 88.6 | 90.48 | 87.66 | 1622446 |
| 1732146000 | 87.86 | 1.77 | 2.06 | 86.76 | 88.06 | 86.35 | 1342375 |
| 1732059600 | 86.09 | 1.45 | 1.71 | 83.28 | 86.14 | 83.24 | 1650550 |
| 1731973200 | 84.64 | -0.05 | -0.06 | 85.2651 | 85.7138 | 83.91 | 1548431 |
| 1731714000 | 84.69 | -1.69 | -1.96 | 85.41 | 85.65 | 82.96 | 2603406 |
| 1731627600 | 86.38 | -3.29 | -3.67 | 89.5272 | 89.7 | 86.35 | 1877144 |
| 1731541200 | 89.67 | 0.66 | 0.74 | 89.74 | 91.19 | 88.4501 | 3018362 |
| 1731454800 | 89.01 | 3.12 | 3.63 | 86.185 | 90.16 | 86.185 | 4439061 |
| 1731368400 | 85.89 | 8.58 | 11.10 | 77.85 | 86.04 | 76.65 | 4100670 |
| 1731109200 | 77.31 | 11.41 | 17.31 | 77.445 | 78.02 | 73.65 | 4837393 |
| 1731022800 | 65.9 | 1.18 | 1.82 | 64.44 | 66.45 | 64.41 | 2691691 |
| 1730936400 | 64.72 | 5.42 | 9.14 | 61.745 | 64.75 | 61.48 | 3049203 |
| 1730850000 | 59.3 | 0.94 | 1.61 | 58.25 | 59.52 | 57.03 | 1564466 |
| 1730763600 | 58.36 | 0.1 | 0.17 | 57.81 | 59.47 | 57.4 | 1346605 |
| 1730500800 | 58.26 | -0.1 | -0.17 | 58.27 | 59.77 | 57.75 | 1369135 |
| 1730414400 | 58.36 | 1.15 | 2.01 | 57 | 58.83 | 57 | 1484148 |
| 1730328000 | 57.21 | 0.51 | 0.90 | 56.33 | 57.67 | 56.33 | 907424 |
| 1730241600 | 56.7 | 0.01 | 0.02 | 56.565 | 57.48 | 56.09 | 630471 |
| 1730155200 | 56.69 | 1.92 | 3.51 | 55.26 | 57.27 | 55.26 | 1338993 |
| 1729896000 | 54.77 | -0.33 | -0.60 | 55.46 | 56.69 | 54.73 | 668281 |
| 1729809600 | 55.1 | -0.21 | -0.38 | 55.7 | 56.275 | 55.1 | 714233 |
| 1729723200 | 55.31 | -0.94 | -1.67 | 56.35 | 56.61 | 54.8 | 949223 |
| 1729636800 | 56.25 | -0.78 | -1.37 | 56.695 | 57.12 | 55.96 | 827860 |
| 1729550400 | 57.03 | -0.74 | -1.28 | 57.5 | 57.96 | 56.32 | 1021505 |
| 1729291200 | 57.77 | 1.1 | 1.94 | 56.34 | 58.75 | 56.24 | 1790009 |
| 1729204800 | 56.67 | 1.15 | 2.07 | 56.93 | 57.18 | 54.64 | 1529286 |
| 1729118400 | 55.52 | -0.24 | -0.43 | 55.96 | 56.075 | 54.89 | 726609 |
| 1729032000 | 55.76 | -0.16 | -0.29 | 55.9 | 56.445 | 55.23 | 847996 |
| 1728945600 | 55.92 | 0.1 | 0.18 | 56.48 | 56.5 | 55.59 | 1029334 |
| 1728686400 | 55.82 | 0.02 | 0.04 | 55.57 | 56.49 | 55.51 | 1077690 |
| 1728600000 | 55.8 | 1.07 | 1.96 | 53.985 | 57.07 | 53.57 | 1592817 |
| 1728513600 | 54.73 | 0.83 | 1.54 | 54.24 | 55.37 | 53.91 | 1288550 |
| 1728427200 | 53.9 | -0.02 | -0.04 | 54 | 54.29 | 53.51 | 1175522 |
| 1728340800 | 53.92 | -1.59 | -2.86 | 55.02 | 55.02 | 53.38 | 1199287 |
| 1728081600 | 55.51 | 3.21 | 6.14 | 53.2 | 55.8 | 52.86 | 1815473 |
| 1727995200 | 52.3 | 0.9 | 1.75 | 51.24 | 52.64 | 50.86 | 795060 |
| 1727908800 | 51.4 | 0.15 | 0.29 | 51.52 | 51.55 | 50.63 | 913077 |
| 1727822400 | 51.25 | -1.51 | -2.86 | 52.48 | 52.93 | 50.83 | 1135236 |
| 1727735520 | 52.76 | -0.42 | -0.79 | 52.48 | 54.31 | 52.3093 | 892908 |
| 1727476800 | 53.18 | 0.19 | 0.36 | 53.5 | 54.83 | 52.75 | 1423611 |
| 1727390400 | 52.99 | 0.82 | 1.57 | 52.9 | 53.335 | 52.08 | 1722857 |
| 1727304000 | 52.17 | -0.72 | -1.36 | 52.55 | 53.51 | 51.278 | 1581335 |
| 1727217600 | 52.89 | 0.24 | 0.46 | 53.34 | 54.02 | 52.57 | 915310 |
| 1727131200 | 52.65 | -1.61 | -2.97 | 54.69 | 54.69 | 52.4605 | 1189114 |
| 1726872000 | 54.26 | -0.5 | -0.91 | 54.52 | 54.865 | 53.44 | 2883149 |
| 1726785600 | 54.76 | 3.1 | 6.00 | 53.25 | 55.62 | 53.15 | 2824346 |
| 1726699200 | 51.66 | 1.04 | 2.05 | 50.895 | 53.25 | 50.39 | 1354220 |
| 1726612800 | 50.62 | -0.13 | -0.26 | 50.95 | 52 | 50.34 | 1812795 |
| 1726526400 | 50.75 | -1.16 | -2.23 | 51.9 | 52.43 | 50.24 | 1670449 |
| 1726267200 | 51.91 | 0.07 | 0.14 | 52.02 | 53.59 | 51.67 | 1579384 |
| 1726180800 | 51.84 | -0.4 | -0.77 | 54.49 | 54.58 | 51.45 | 2419923 |
| 1726094400 | 52.24 | -1.1 | -2.06 | 53.01 | 53.32 | 51.45 | 1540647 |
| 1726008000 | 53.34 | -0.6 | -1.11 | 54.2 | 54.27 | 52.1 | 1536042 |
| 1725921600 | 53.94 | -1.12 | -2.03 | 55.25 | 55.99 | 53.66 | 1609549 |
| 1725662400 | 55.06 | -0.96 | -1.71 | 56.4 | 56.44 | 54.53 | 2087143 |
| 1725576000 | 56.02 | 1.33 | 2.43 | 55.23 | 56.21 | 54.85 | 1847226 |
| 1725489600 | 54.69 | 1.94 | 3.68 | 52.4 | 55.275 | 52.09 | 2309803 |
| 1725403200 | 52.75 | -1.81 | -3.32 | 54.52 | 54.55 | 52.4 | 1891487 |
| 1725057600 | 54.56 | -0.42 | -0.76 | 55.18 | 55.87 | 54.34 | 2318280 |
| 1724971200 | 54.98 | 2.67 | 5.10 | 53.95 | 55.99 | 53.88 | 2750817 |
| 1724884800 | 52.31 | -1.17 | -2.19 | 53.01 | 53.659 | 52.02 | 2133970 |
| 1724798400 | 53.48 | 3.71 | 7.45 | 51.37 | 53.75 | 50.56 | 4735295 |
| 1724712000 | 49.77 | 2.43 | 5.13 | 47.9 | 50.4 | 47.87 | 3997065 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
