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 | -1.75 | -2.734375 | 64 | 67.8 | 58.93 | 16558518 | 61.35987976 | CS |
| 4 | -28.99 | -31.7733450241 | 91.24 | 95.25 | 58.93 | 6497874 | 70.52277494 | CS |
| 12 | -23.06 | -27.0308287422 | 85.31 | 95.25 | 58.93 | 4037161 | 79.13807835 | CS |
| 26 | -16.04 | -20.4879294929 | 78.29 | 96.12 | 58.93 | 3902666 | 84.21599754 | CS |
| 52 | -19.25 | -23.6196319018 | 81.5 | 96.12 | 58.93 | 3982729 | 77.89486917 | CS |
| 156 | -50.17 | -44.6272905177 | 112.42 | 131.73 | 58.93 | 3352122 | 87.23121713 | CS |
| 260 | -151.06 | -70.8171206226 | 213.31 | 248.5 | 58.93 | 2837653 | 96.97741199 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722465600 | 63.05 | -0.59 | -0.93 | 63.7 | 64.2 | 62.15 | 7162978 |
| 1722379200 | 63.64 | -0.1 | -0.16 | 62.77 | 64.33 | 61.91 | 9088411 |
| 1722292800 | 63.74 | 1.37 | 2.20 | 64.41 | 64.41 | 62.31 | 9888885 |
| 1722033600 | 62.37 | 2.67 | 4.47 | 61.56 | 63.8 | 60.28 | 14108739 |
| 1721947200 | 59.7 | -27.25 | -31.34 | 64 | 67.8 | 58.93 | 45971793 |
| 1721860800 | 86.95 | -0.1 | -0.11 | 86.97 | 87.6 | 86.22 | 4078064 |
| 1721774400 | 87.05 | -0.94 | -1.07 | 87.67 | 88.28 | 86.76 | 2633440 |
| 1721688000 | 87.99 | 1.49 | 1.72 | 86.68 | 88.5 | 86.5 | 2797537 |
| 1721428800 | 86.5 | 0.69 | 0.80 | 87.04 | 87.5 | 85.75 | 2433692 |
| 1721342400 | 85.81 | -1.5 | -1.72 | 86.8 | 88.56 | 84.91 | 3557515 |
| 1721256000 | 87.31 | -0.42 | -0.48 | 87.99 | 88.61 | 86.65 | 4220320 |
| 1721169600 | 87.73 | -1.77 | -1.98 | 89.59 | 89.86 | 87.1 | 4499106 |
| 1721083200 | 89.5 | -1.49 | -1.64 | 91.27 | 91.49 | 88.9 | 3052484 |
| 1720824000 | 90.99 | -1.86 | -2.00 | 92.8 | 92.88 | 90.89 | 3487976 |
| 1720737600 | 92.85 | -0.93 | -0.99 | 94.16 | 95.25 | 92.81 | 3057050 |
| 1720651200 | 93.78 | 0.3 | 0.32 | 93.62 | 94.1 | 92.1 | 2419725 |
| 1720564800 | 93.48 | 1.64 | 1.79 | 92.24 | 93.66 | 91.42 | 2227138 |
| 1720478400 | 91.84 | -0.48 | -0.52 | 92.16 | 92.49 | 91.67 | 1941251 |
| 1720219200 | 92.32 | 1.24 | 1.36 | 91.24 | 92.45 | 90.6231 | 1515154 |
| 1720040640 | 91.08 | -0.15 | -0.16 | 91.21 | 92.11 | 90.61 | 1497118 |
| 1719960000 | 91.23 | 0.98 | 1.09 | 90.17 | 91.36 | 89.8 | 1908133 |
| 1719873600 | 90.25 | -3.09 | -3.31 | 90.3 | 93 | 90.18 | 3275802 |
| 1719614400 | 93.34 | 0 | 0.00 | 93.34 | 93.34 | 93.34 | 0 |
| 1719528000 | 93.34 | 1.78 | 1.94 | 92.16 | 93.62 | 92.16 | 3309466 |
| 1719441600 | 91.56 | 0.48 | 0.53 | 90.72 | 92.14 | 90.18 | 2854523 |
| 1719355200 | 91.08 | 0.91 | 1.01 | 90.36 | 91.15 | 89.52 | 2747592 |
| 1719268800 | 90.17 | -0.73 | -0.80 | 90.9 | 92.16 | 90.15 | 2718685 |
| 1719009600 | 90.9 | 2.06 | 2.32 | 89.61 | 90.965 | 88.86 | 5268087 |
| 1718923200 | 88.84 | 0.32 | 0.36 | 88.08 | 90.49 | 87.06 | 5442853 |
| 1718750400 | 88.52 | 1.65 | 1.90 | 87.49 | 89 | 86.2 | 3709933 |
| 1718664000 | 86.87 | -0.42 | -0.48 | 85.2 | 87.11 | 85.12 | 2093527 |
| 1718404800 | 87.29 | -0.38 | -0.43 | 87.5 | 87.72 | 86.75 | 1527807 |
| 1718318400 | 87.67 | -0.1 | -0.11 | 87.32 | 87.94 | 86.67 | 1802681 |
| 1718232000 | 87.77 | 0.77 | 0.89 | 87.4 | 89.03 | 87.05 | 2460665 |
| 1718145600 | 87 | 0.9 | 1.05 | 86.01 | 87.6 | 85.38 | 2238985 |
| 1718059200 | 86.1 | -2.04 | -2.31 | 87.71 | 87.86 | 85.6 | 2229255 |
| 1717800000 | 88.14 | 0.46 | 0.52 | 87.41 | 88.25 | 86.62 | 2427053 |
| 1717713600 | 87.68 | 0.61 | 0.70 | 86.9 | 88.06 | 86.405 | 1679815 |
| 1717627200 | 87.07 | -0.34 | -0.39 | 87.46 | 87.9 | 86.64 | 1712914 |
| 1717540800 | 87.41 | -0.45 | -0.51 | 87.92 | 88.14 | 86.95 | 1825230 |
| 1717454400 | 87.86 | 0.97 | 1.12 | 88.23 | 88.855 | 86.79 | 2658161 |
| 1717195200 | 86.89 | -1 | -1.14 | 87.68 | 87.91 | 85.79 | 4624827 |
| 1717108800 | 87.89 | 0.86 | 0.99 | 87.03 | 88.63 | 87.03 | 2343408 |
| 1717022400 | 87.03 | -0.01 | -0.01 | 86.1 | 87.63 | 86.03 | 2065712 |
| 1716936000 | 87.04 | -0.94 | -1.07 | 87.8 | 88.2 | 86.57 | 2529752 |
| 1716590400 | 87.98 | 0.52 | 0.59 | 87.66 | 88.32 | 87.31 | 1786624 |
| 1716504000 | 87.46 | -2.75 | -3.05 | 90.18 | 90.2 | 87.05 | 2635310 |
| 1716417600 | 90.21 | -0.13 | -0.14 | 90.95 | 91.94 | 90.03 | 2266258 |
| 1716331200 | 90.34 | 0.56 | 0.62 | 90.42 | 90.73 | 90.01 | 2345992 |
| 1716244800 | 89.78 | 0.64 | 0.72 | 89.33 | 89.915 | 89 | 1668141 |
| 1715985600 | 89.14 | -0.97 | -1.08 | 90.28 | 90.48 | 88.58 | 2070780 |
| 1715899200 | 90.11 | -0.05 | -0.06 | 90.09 | 90.98 | 89.945 | 2204293 |
| 1715812800 | 90.16 | 3.7 | 4.28 | 87.23 | 90.37 | 86.79 | 3111297 |
| 1715726400 | 86.46 | 1.76 | 2.08 | 85.48 | 86.555 | 85.16 | 2127397 |
| 1715640000 | 84.7 | -2.02 | -2.33 | 87.035 | 87.09 | 84.67 | 2579306 |
| 1715380800 | 86.72 | -0.7 | -0.80 | 87.63 | 88.09 | 86.53 | 1988009 |
| 1715294400 | 87.42 | 2.33 | 2.74 | 85.31 | 87.79 | 85 | 3421899 |
| 1715208000 | 85.09 | -0.75 | -0.87 | 85.73 | 86.32 | 84.82 | 1726962 |
| 1715121600 | 85.84 | 0.75 | 0.88 | 85.6 | 86.19 | 85.01 | 1836563 |
| 1715035200 | 85.09 | -0.16 | -0.19 | 85.83 | 86 | 84.81 | 2449674 |
| 1714776000 | 85.25 | 0.19 | 0.22 | 85.85 | 86.95 | 85.2 | 2327198 |
| 1714689600 | 85.06 | 0.76 | 0.90 | 84.9 | 85.44 | 83.81 | 1942856 |
| 1714603200 | 84.3 | -0.37 | -0.44 | 84.25 | 85.725 | 83.5 | 2203092 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
