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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721404500 | 35.8 | 2.2 | 6.55 | 37.19 | 37.83 | 35.3 | 4328 |
| 1721318100 | 33.6 | -2.46 | -6.82 | 38.415 | 39.09 | 33.5 | 8827 |
| 1721231700 | 36.06 | -7.44 | -17.10 | 41.535 | 41.535 | 35 | 17087 |
| 1721145300 | 43.5 | -3.5 | -7.45 | 45.71 | 46.02 | 41.83 | 3238 |
| 1721058900 | 47 | -0.59 | -1.24 | 47.785 | 48.4 | 45.275 | 3601 |
| 1720799700 | 47.59 | 1.4 | 3.03 | 44.245 | 48.265 | 43.87 | 9683 |
| 1720713300 | 46.19 | -6.64 | -12.57 | 54.59 | 56 | 46 | 15808 |
| 1720626900 | 52.83 | 2.52 | 5.01 | 50 | 53 | 50 | 8315 |
| 1720540500 | 50.31 | 3.31 | 7.04 | 47.77 | 52.44 | 46.945 | 7354 |
| 1720454100 | 47 | 2.04 | 4.53 | 43.575 | 48.9 | 42.835 | 6611 |
| 1720194900 | 44.965 | -0.6 | -1.31 | 46.555 | 47.5 | 44.07 | 6459 |
| 1720108500 | 45.56 | 1.51 | 3.43 | 46.7 | 47.14 | 45.3 | 3535 |
| 1720022100 | 44.05 | 3.49 | 8.60 | 40.54 | 44.625 | 39.4 | 5032 |
| 1719935700 | 40.56 | -2.61 | -6.03 | 42.51 | 42.51 | 40 | 4244 |
| 1719849300 | 43.165 | -2.26 | -4.98 | 43.405 | 43.465 | 38 | 8569 |
| 1719590100 | 45.425 | 2.44 | 5.68 | 43.75 | 47.315 | 43.605 | 6642 |
| 1719503700 | 42.985 | -0.1 | -0.22 | 43.42 | 45.1 | 42.895 | 6692 |
| 1719417300 | 43.08 | -0.42 | -0.97 | 49.105 | 49.98 | 41.86 | 16952 |
| 1719330900 | 43.5 | 3.29 | 8.17 | 36.775 | 44 | 34.48 | 28337 |
| 1719244500 | 40.215 | -9.51 | -19.12 | 48.16 | 48.205 | 38.86 | 20439 |
| 1718985300 | 49.72 | -13.94 | -21.90 | 53.87 | 54.5 | 45 | 18320 |
| 1718898900 | 63.66 | 1.07 | 1.71 | 67 | 68.35 | 60.03 | 15628 |
| 1718812500 | 62.59 | 6.35 | 11.29 | 59.59 | 65.56 | 58.16 | 13094 |
| 1718726100 | 56.24 | 3.15 | 5.93 | 53.64 | 56.24 | 53 | 5644 |
| 1718639700 | 53.09 | 0.09 | 0.17 | 56 | 56.34 | 51.38 | 9860 |
| 1718380500 | 53 | 3 | 6.00 | 52 | 55.84 | 50.73 | 5322 |
| 1718294100 | 50 | 3.56 | 7.67 | 49.12 | 51.25 | 48.495 | 12277 |
| 1718207700 | 46.44 | 3.86 | 9.05 | 40.87 | 47.9 | 40.87 | 6995 |
| 1718121300 | 42.585 | -0.42 | -0.97 | 43.815 | 44.5 | 41.5 | 2444 |
| 1718034900 | 43 | -277.94 | -86.60 | 40.755 | 43 | 38.89 | 1466 |
| 1717775700 | 320.94 | -7.11 | -2.17 | 328.05 | 341.24 | 309.77999 | 1295 |
| 1717689300 | 328.05 | 2.82 | 0.87 | 349.29 | 370.99 | 311.08999 | 3970 |
| 1717602900 | 325.23 | 40.23 | 14.12 | 297 | 327.70999 | 296.43 | 2754 |
| 1717516500 | 285 | 5.87 | 2.10 | 294 | 297 | 279.2 | 1285 |
| 1717430100 | 279.13 | 28.49 | 11.37 | 261.29 | 287.67 | 261.29 | 1897 |
| 1717170900 | 250.64 | -31.59 | -11.19 | 261.01 | 279.95999 | 245.89 | 3221 |
| 1717084500 | 282.23 | -2.99 | -1.05 | 282.24 | 300 | 277.02 | 1318 |
| 1716998100 | 285.22 | 14.74 | 5.45 | 304.05 | 304.64999 | 263.82 | 4215 |
| 1716911700 | 270.48 | 14.48 | 5.66 | 260 | 275 | 249.47 | 3307 |
| 1716825300 | 256 | 29.75 | 13.15 | 248 | 264.13 | 234.35 | 1239 |
| 1716566100 | 226.25 | 1.46 | 0.65 | 218.77 | 229.31 | 213.25 | 3434 |
| 1716479700 | 224.79 | 50.8 | 29.20 | 202.21 | 224.79 | 201.89 | 9835 |
| 1716393300 | 173.99 | 1.99 | 1.16 | 175.14 | 178.79 | 169.97 | 1006 |
| 1716306900 | 172 | 0.03 | 0.02 | 179.14 | 179.65 | 163.33 | 1755 |
| 1716220500 | 171.97 | 6.68 | 4.04 | 165.29 | 174 | 163.5 | 675 |
| 1715961300 | 165.29 | -9.93 | -5.67 | 170.23 | 172.4 | 164.35 | 986 |
| 1715874900 | 175.22 | 6.22 | 3.68 | 173.58 | 178.48 | 171.93 | 1556 |
| 1715788500 | 169 | 16 | 10.46 | 157.34 | 171 | 154.24 | 1715 |
| 1715702100 | 153 | 2 | 1.32 | 150.79 | 153 | 146 | 318 |
| 1715615700 | 151 | 1.06 | 0.71 | 152.28 | 154.78 | 146 | 401 |
| 1715356500 | 149.94 | 4.06 | 2.78 | 148.91999 | 155.18 | 146.63999 | 1050 |
| 1715270100 | 145.88 | -4.38 | -2.91 | 153.72 | 154.72999 | 143.27 | 1041 |
| 1715183700 | 150.26 | -4.08 | -2.64 | 155.27 | 157.79 | 148.34 | 1893 |
| 1715097300 | 154.34 | -5.16 | -3.24 | 157.93 | 160 | 147.19 | 1912 |
| 1715010900 | 159.5 | 16.5 | 11.54 | 146.99 | 160 | 145.93 | 1273 |
| 1714751700 | 143 | 13.32 | 10.27 | 136.37 | 146.99 | 134.01 | 928 |
| 1714665300 | 129.68 | -11.92 | -8.42 | 129.97999 | 132.99 | 124 | 963 |
| 1714492500 | 141.6 | 2.05 | 1.47 | 142.63 | 148.16 | 139.22 | 1243 |
| 1714406100 | 139.55 | -1.97 | -1.39 | 152.69 | 155.06 | 134.61 | 2805 |
| 1714146900 | 141.52 | 23.92 | 20.34 | 133.43 | 143.76 | 125.61 | 2447 |
| 1714060500 | 117.6 | -3.65 | -3.01 | 105.34 | 120.19 | 101.75 | 1491 |
| 1713974100 | 121.25 | -1.05 | -0.86 | 134.93 | 134.93 | 119.8 | 1879 |
| 1713887700 | 122.3 | 18.93 | 18.31 | 108.55 | 123 | 108.55 | 1432 |
| 1713801300 | 103.37 | -23.21 | -18.34 | 104.81 | 111.46 | 99.33 | 5565 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
