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 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732553700 | 44.75 | 3.8 | 9.28 | 41.35 | 44.75 | 40.95 | 0 |
| 1732294500 | 40.95 | 5.15 | 14.39 | 37.39 | 40.95 | 37.35 | 400 |
| 1732208100 | 35.8 | -0.7 | -1.92 | 35.7 | 36.2 | 35.5 | 100 |
| 1732121700 | 36.5 | -1.85 | -4.82 | 36.55 | 37.15 | 36.1 | 0 |
| 1732035300 | 38.35 | 1 | 2.68 | 38.85 | 38.85 | 37.55 | 70 |
| 1731948900 | 37.35 | 1.75 | 4.92 | 35.8 | 37.45 | 35.8 | 0 |
| 1731689700 | 35.6 | -4.75 | -11.77 | 37.85 | 37.85 | 35.5 | 270 |
| 1731603300 | 40.35 | -1.1 | -2.65 | 40.95 | 41.05 | 39.35 | 0 |
| 1731516900 | 41.45 | -0.7 | -1.66 | 42.05 | 42.45 | 40.65 | 0 |
| 1731430500 | 42.15 | -1.5 | -3.44 | 42.25 | 43.35 | 41.25 | 0 |
| 1731344100 | 43.65 | -2.65 | -5.72 | 45.95 | 46.4 | 43.45 | 0 |
| 1731084900 | 46.3 | -3.2 | -6.46 | 48.8 | 48.9 | 46.2 | 0 |
| 1730998500 | 49.5 | 0.3 | 0.61 | 50 | 54.4 | 49.4 | 0 |
| 1730912100 | 49.2 | -1.7 | -3.34 | 49.8 | 51.9 | 47.7 | 0 |
| 1730825700 | 50.9 | -0.2 | -0.39 | 50.6 | 50.9 | 49.9 | 0 |
| 1730739300 | 51.1 | -0.8 | -1.54 | 51.6 | 51.9 | 50.6 | 0 |
| 1730480100 | 51.9 | 1 | 1.96 | 51.7 | 52.1 | 51.4 | 0 |
| 1730393700 | 50.9 | -0.6 | -1.17 | 51.8 | 52 | 50.4 | 0 |
| 1730307300 | 51.5 | -0.4 | -0.77 | 52.7 | 52.9 | 51.5 | 0 |
| 1730220900 | 51.9 | -0.7 | -1.33 | 52.5 | 55 | 51.9 | 0 |
| 1730134500 | 52.6 | 1.1 | 2.14 | 51.45 | 53.4 | 51.3 | 0 |
| 1729871700 | 51.5 | 0.8 | 1.58 | 51 | 51.7 | 51 | 0 |
| 1729785300 | 50.7 | -0.6 | -1.17 | 51.4 | 51.7 | 50.7 | 0 |
| 1729698900 | 51.3 | -0.5 | -0.97 | 51.6 | 51.7 | 51 | 0 |
| 1729612500 | 51.8 | 0.2 | 0.39 | 52.2 | 52.8 | 51.5 | 0 |
| 1729526100 | 51.6 | -0.8 | -1.53 | 52.5 | 52.9 | 51.6 | 0 |
| 1729266900 | 52.4 | -1.5 | -2.78 | 53.3 | 53.4 | 52.4 | 0 |
| 1729180500 | 53.9 | -1.6 | -2.88 | 55.4 | 55.5 | 53.7 | 0 |
| 1729094100 | 55.5 | -1 | -1.77 | 56.9 | 57.2 | 54.1 | 0 |
| 1729007700 | 56.5 | -0.5 | -0.88 | 56.7 | 57 | 56.4 | 0 |
| 1728921300 | 57 | -0.3 | -0.52 | 57.6 | 57.8 | 56.7 | 0 |
| 1728662100 | 57.3 | 0.3 | 0.53 | 56.3 | 57.8 | 55.2 | 0 |
| 1728575700 | 57 | -0.7 | -1.21 | 57.9 | 58.3 | 56.9 | 0 |
| 1728489300 | 57.7 | 0.7 | 1.23 | 57.5 | 57.9 | 57.2 | 0 |
| 1728402900 | 57 | -1.6 | -2.73 | 57.8 | 57.8 | 56.9 | 0 |
| 1728316500 | 58.6 | -0.6 | -1.01 | 58.9 | 59 | 58.4 | 0 |
| 1728057300 | 59.2 | -2.4 | -3.90 | 61.4 | 61.9 | 59.2 | 0 |
| 1727970900 | 61.6 | -0.8 | -1.28 | 62.6 | 62.6 | 61.4 | 0 |
| 1727884500 | 62.4 | 0 | 0.00 | 62.3 | 62.6 | 61.8 | 0 |
| 1727798100 | 62.4 | -2.2 | -3.41 | 64.7 | 65.3 | 62.4 | 0 |
| 1727711700 | 64.599999 | 1.1 | 1.73 | 64.2 | 65.3 | 63.8 | 0 |
| 1727452500 | 63.5 | 1.5 | 2.42 | 62.1 | 63.7 | 62.1 | 0 |
| 1727366100 | 62 | -0.4 | -0.64 | 62.6 | 63.1 | 62 | 0 |
| 1727279700 | 62.4 | -0.3 | -0.48 | 62.8 | 63.2 | 62.3 | 0 |
| 1727193300 | 62.7 | -0.1 | -0.16 | 62.9 | 63.3 | 62.5 | 0 |
| 1727106900 | 62.8 | -0.4 | -0.63 | 63.8 | 64 | 62.7 | 0 |
| 1726847700 | 63.2 | -3.2 | -4.82 | 65.2 | 65.599999 | 63.1 | 0 |
| 1726761300 | 66.4 | -0.5 | -0.75 | 67 | 67.4 | 66.099999 | 0 |
| 1726674900 | 66.9 | -2.8 | -4.02 | 67.8 | 68.2 | 66.9 | 0 |
| 1726588500 | 69.7 | 2.5 | 3.72 | 66.9 | 69.7 | 66.5 | 0 |
| 1726502100 | 67.2 | 2.4 | 3.70 | 66.34 | 67.8 | 66.14 | 0 |
| 1726242900 | 64.8 | 1.1 | 1.73 | 65.04 | 65.5 | 63.34 | 0 |
| 1726156500 | 63.7 | -6.2 | -8.87 | 70.7 | 70.9 | 62 | 0 |
| 1726070100 | 69.9 | -0.9 | -1.27 | 70.6 | 71 | 69.7 | 0 |
| 1725983700 | 70.8 | 1.9 | 2.76 | 69.44 | 70.8 | 69.2 | 0 |
| 1725897300 | 68.9 | 3.2 | 4.87 | 66.099999 | 69.6 | 66.099999 | 0 |
| 1725638100 | 65.7 | -0.3 | -0.45 | 66.3 | 66.4 | 65.5 | 0 |
| 1725551700 | 66 | -1.6 | -2.37 | 66.2 | 66.9 | 65.9 | 0 |
| 1725465300 | 67.6 | -0.3 | -0.44 | 66.599999 | 67.8 | 66.3 | 50 |
| 1725378900 | 67.9 | -0.9 | -1.31 | 69 | 69.2 | 67.9 | 0 |
| 1725292500 | 68.8 | 0.8 | 1.18 | 68.8 | 69 | 68.4 | 0 |
| 1725033300 | 68 | -0.3 | -0.44 | 68.06 | 68.7 | 68 | 0 |
| 1724946900 | 68.3 | 0.3 | 0.44 | 67.8 | 68.7 | 67.5 | 0 |
| 1724860500 | 68 | -0.1 | -0.15 | 68.3 | 68.8 | 67.74 | 0 |
| 1724774100 | 68.1 | -1.4 | -2.01 | 69.44 | 69.7 | 68.1 | 0 |
| 1724687700 | 69.5 | -0.7 | -1.00 | 70.3 | 70.6 | 69.5 | 0 |
| 1724428500 | 70.2 | -0.8 | -1.13 | 69.8 | 70.5 | 69.5 | 200 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
