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 |
|---|---|---|---|---|---|---|---|
| 1721406600 | 38.965 | 1.55 | 4.13 | 40 | 41.295 | 38.145 | 6606 |
| 1721320200 | 37.42 | -2.31 | -5.81 | 41.98 | 42.225 | 36.405 | 51515 |
| 1721233800 | 39.73 | -7.76 | -16.34 | 45.02 | 45.475 | 38.005 | 78220 |
| 1721147400 | 47.49 | -3.22 | -6.35 | 50 | 50.875 | 45.195 | 14061 |
| 1721061000 | 50.71 | -1.45 | -2.78 | 51.2 | 53.195 | 49.26 | 14966 |
| 1720801800 | 52.16 | 2.83 | 5.74 | 48.16 | 52.675 | 46.785 | 37258 |
| 1720715400 | 49.33 | -7.72 | -13.52 | 58.71 | 61.125 | 49.33 | 34870 |
| 1720629000 | 57.045 | 3.05 | 5.64 | 54.1 | 57.825 | 54.1 | 20780 |
| 1720542600 | 54 | 3.12 | 6.13 | 51.33 | 56.63 | 50.775 | 17735 |
| 1720456200 | 50.88 | 1.89 | 3.86 | 47.5 | 53.155 | 46.415 | 20591 |
| 1720197000 | 48.99 | -0.45 | -0.91 | 49.17 | 51.35 | 47.57 | 14028 |
| 1720110600 | 49.44 | 1.59 | 3.31 | 51.56 | 51.56 | 48.57 | 4555 |
| 1720024200 | 47.855 | 4.26 | 9.77 | 43.6 | 48.15 | 42.265 | 18056 |
| 1719937800 | 43.595 | -2.64 | -5.70 | 44.44 | 46.525 | 42.505 | 13584 |
| 1719851400 | 46.23 | -2.31 | -4.76 | 46.5 | 47.815 | 40.7 | 26888 |
| 1719592200 | 48.54 | 3.06 | 6.73 | 47.37 | 50.605 | 45.895 | 32036 |
| 1719505800 | 45.48 | 0.16 | 0.35 | 45.89 | 48.83 | 45.135 | 10488 |
| 1719419400 | 45.32 | -1.91 | -4.04 | 53 | 53.425 | 44.71 | 28610 |
| 1719333000 | 47.23 | 4.12 | 9.56 | 38.09 | 47.48 | 37.405 | 45142 |
| 1719246600 | 43.11 | -10.38 | -19.41 | 51.89 | 52.25 | 41.29 | 42625 |
| 1718987400 | 53.49 | -14.3 | -21.09 | 57.88 | 58.44 | 48.15 | 54013 |
| 1718901000 | 67.79 | -1.2 | -1.74 | 69.1 | 72.345 | 64.45 | 32973 |
| 1718814600 | 68.99 | 9.14 | 15.26 | 65 | 70.33 | 63.465 | 34067 |
| 1718728200 | 59.855 | 2.64 | 4.61 | 57.87 | 60.22 | 56.77 | 19692 |
| 1718641800 | 57.22 | 0.34 | 0.61 | 58.22 | 60.4 | 55.15 | 25516 |
| 1718382600 | 56.875 | 3.53 | 6.61 | 55.28 | 58.96 | 54.14 | 25617 |
| 1718296200 | 53.35 | 2.79 | 5.51 | 52.9 | 55.835 | 52.405 | 25788 |
| 1718209800 | 50.565 | 5.33 | 11.78 | 45.24 | 52.24 | 45.235 | 17050 |
| 1718123400 | 45.235 | -1.83 | -3.88 | 46.68 | 47.905 | 44.615 | 4773 |
| 1718037000 | 47.06 | 3.69 | 8.50 | 46 | 47.12 | 41.58 | 15026 |
| 1717777800 | 43.375 | -1.85 | -4.09 | 46.25 | 46.624375 | 41.84875 | 41472 |
| 1717691400 | 45.226875 | 0.94 | 2.12 | 48.125 | 50.20875 | 42.5625 | 62104 |
| 1717605000 | 44.2875 | 5.52 | 14.23 | 39.8375 | 44.499375 | 39.811875 | 72352 |
| 1717518600 | 38.771875 | 1.04 | 2.75 | 40.11875 | 40.16375 | 37.56125 | 28168 |
| 1717432200 | 37.735 | 3.84 | 11.32 | 35.875 | 38.749375 | 35.875 | 42680 |
| 1717173000 | 33.896875 | -4.22 | -11.08 | 35.51375 | 38.124375 | 33.256875 | 49016 |
| 1717086600 | 38.12 | -0.52 | -1.35 | 38.6425 | 40.6875 | 37.35125 | 22152 |
| 1717000200 | 38.643125 | 1.39 | 3.72 | 37.805 | 41.13625 | 35.8475 | 54016 |
| 1716913800 | 37.25625 | 6.64 | 21.70 | 35.31 | 37.265 | 33.935 | 70680 |
| 1716568200 | 30.614375 | 0.11 | 0.37 | 30.26625 | 31.24125 | 28.485 | 55816 |
| 1716481800 | 30.50125 | 6.93 | 29.40 | 27.93 | 30.574375 | 27.47375 | 106472 |
| 1716395400 | 23.571875 | 0.17 | 0.72 | 23.8675 | 24.186875 | 23.04625 | 37120 |
| 1716309000 | 23.403125 | 0.19 | 0.82 | 24.25 | 24.25 | 22.28 | 29896 |
| 1716222600 | 23.213125 | 0.6 | 2.66 | 22.61125 | 23.635 | 22.244375 | 32712 |
| 1715963400 | 22.61125 | -1.26 | -5.29 | 23.645 | 23.645 | 21.679375 | 31680 |
| 1715877000 | 23.875 | 1.45 | 6.45 | 23.51 | 24.173125 | 23.235 | 19920 |
| 1715790600 | 22.42875 | 1.44 | 6.84 | 21.015 | 23.3125 | 20.545625 | 27480 |
| 1715704200 | 20.9925 | 0.72 | 3.55 | 20.4375 | 21.029375 | 19.59 | 24952 |
| 1715617800 | 20.27375 | 0.04 | 0.19 | 20.3525 | 20.854375 | 19.289375 | 14168 |
| 1715358600 | 20.234375 | 0.27 | 1.33 | 20.7575 | 21.09 | 18.869375 | 41208 |
| 1715272200 | 19.96875 | -0.35 | -1.72 | 20.15375 | 20.9675 | 19.05 | 25344 |
| 1715185800 | 20.31875 | -0.36 | -1.72 | 20.4425 | 21.125 | 19.7675 | 19400 |
| 1715099400 | 20.675 | 1.43 | 7.40 | 21.0625 | 21.46125 | 19.82 | 23952 |
| 1714753800 | 19.25 | 2.05 | 11.91 | 18.28 | 19.749375 | 17.755 | 35120 |
| 1714667400 | 17.20125 | 1.19 | 7.42 | 17.38375 | 18.256875 | 16.4125 | 33040 |
| 1714581000 | 16.01375 | -3.11 | -16.25 | 17.5075 | 17.75125 | 15.76625 | 37768 |
| 1714494600 | 19.121875 | 0.32 | 1.70 | 19.4075 | 19.88625 | 18.615625 | 67920 |
| 1714408200 | 18.801875 | -0.17 | -0.89 | 20.25 | 20.48625 | 17.74375 | 109976 |
| 1714149000 | 18.970625 | 3.4 | 21.84 | 17.4375 | 19.05875 | 16.79875 | 46488 |
| 1714062600 | 15.57 | -0.48 | -2.99 | 14.1375 | 16.175 | 13.585625 | 123176 |
| 1713976200 | 16.05 | -0.3 | -1.83 | 16.875 | 19.0625 | 15.890625 | 51472 |
| 1713889800 | 16.348749 | 2.52 | 18.22 | 14.70125 | 16.513124 | 14.70125 | 59968 |
| 1713803400 | 13.829375 | -2.95 | -17.57 | 14.20125 | 14.875625 | 13.134375 | 108560 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
