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 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 37.68 | 0.49 | 1.32 | 37.68 | 37.68 | 37.68 | 38892 |
| 1732210200 | 37.19 | 0.47 | 1.28 | 38.79 | 38.79 | 35.345 | 46715 |
| 1732123800 | 36.72 | -1.43 | -3.75 | 37.93 | 38.725 | 36.595 | 187652 |
| 1732037400 | 38.15 | -1.37 | -3.47 | 37.74 | 38.18 | 37.74 | 94067 |
| 1731951000 | 39.52 | 3.36 | 9.29 | 39.52 | 39.52 | 39.52 | 27688 |
| 1731691800 | 36.16 | -3.08 | -7.85 | 36.3 | 38.52 | 36.035 | 397264 |
| 1731605400 | 39.24 | -1.9 | -4.61 | 40.8 | 42.26 | 38.99 | 94760 |
| 1731519000 | 41.135 | -2.16 | -4.99 | 42.7 | 44.05 | 40.79 | 107214 |
| 1731432600 | 43.295 | -2.02 | -4.45 | 44.95 | 45.535 | 43.14 | 327940 |
| 1731346200 | 45.31 | -1.99 | -4.20 | 45.37 | 48.89 | 45.1 | 93637 |
| 1731087000 | 47.295 | 0.38 | 0.80 | 49.58 | 50.895 | 46.6 | 104979 |
| 1731000600 | 46.92 | 4.33 | 10.17 | 45.06 | 49.285 | 44.27 | 167262 |
| 1730914200 | 42.59 | 1.7 | 4.14 | 42.4 | 44.93 | 40.605 | 74134 |
| 1730827800 | 40.895 | -1.12 | -2.67 | 40.9 | 43.175 | 39.955 | 11460 |
| 1730741400 | 42.015 | 0.6 | 1.45 | 42.2 | 42.52 | 41.77 | 49718 |
| 1730482200 | 41.415 | -2.79 | -6.30 | 41.415 | 41.415 | 41.415 | 23332 |
| 1730395800 | 44.2 | -4.6 | -9.43 | 43.66 | 46.315 | 42.465 | 146909 |
| 1730309400 | 48.8 | -17.59 | -26.49 | 51.7 | 55.695 | 48.085 | 662727 |
| 1730223000 | 66.385 | 5.16 | 8.42 | 62.77 | 68.045 | 60.715 | 151513 |
| 1730136600 | 61.23 | 2.01 | 3.40 | 60.7 | 63.635 | 59.45 | 182777 |
| 1729873800 | 59.215 | 3.99 | 7.22 | 60.22 | 61.14 | 57.3 | 82493 |
| 1729787400 | 55.23 | 1.36 | 2.52 | 55.23 | 55.23 | 55.23 | 21680 |
| 1729701000 | 53.875 | -1.15 | -2.08 | 55.68 | 55.925 | 53.135 | 58836 |
| 1729614600 | 55.02 | -1.76 | -3.09 | 55.85 | 56.66 | 54.725 | 40525 |
| 1729528200 | 56.775 | -2.15 | -3.64 | 56.96 | 57.105 | 56.115 | 14974 |
| 1729269000 | 58.92 | -1.44 | -2.38 | 58.92 | 58.92 | 58.92 | 14909 |
| 1729182600 | 60.355 | 0.56 | 0.94 | 59.89 | 60.375 | 58.765 | 68161 |
| 1729096200 | 59.79 | -0.2 | -0.33 | 59.79 | 59.79 | 59.79 | 39777 |
| 1729009800 | 59.985 | -11.49 | -16.07 | 68.5 | 69.18 | 56.16 | 55186 |
| 1728923400 | 71.47 | 1.67 | 2.39 | 71.47 | 71.47 | 71.47 | 8781 |
| 1728664200 | 69.8 | -8.11 | -10.41 | 69.8 | 72.16 | 67.355 | 38197 |
| 1728577800 | 77.91 | 0.59 | 0.76 | 77.18 | 79.975 | 73.265 | 16605 |
| 1728491400 | 77.32 | -1.12 | -1.43 | 76.56 | 78.74 | 75.745 | 107084 |
| 1728405000 | 78.44 | 1.97 | 2.58 | 78.82 | 81.29 | 75.05 | 34631 |
| 1728318600 | 76.465 | 3.15 | 4.30 | 76.58 | 80.295 | 73.365 | 195177 |
| 1728059400 | 73.315 | 4.91 | 7.18 | 71.57 | 75.15 | 68.895 | 39293 |
| 1727973000 | 68.405 | 2.55 | 3.87 | 68.405 | 68.405 | 68.405 | 44328 |
| 1727886600 | 65.855 | 2.72 | 4.31 | 66.9 | 68.475 | 64.209999 | 96961 |
| 1727800200 | 63.135 | -5.16 | -7.55 | 63.135 | 63.135 | 63.135 | 27840 |
| 1727713800 | 68.29 | -0.88 | -1.27 | 66.59 | 69.965 | 65.14 | 11813 |
| 1727454600 | 69.165 | -0.91 | -1.30 | 71.69 | 73.855 | 67.885 | 196422 |
| 1727368200 | 70.075 | 4.44 | 6.76 | 70.88 | 75.125 | 67.795 | 75155 |
| 1727281800 | 65.635 | 5.69 | 9.48 | 61.49 | 67.26 | 59.44 | 79950 |
| 1727195400 | 59.95 | 1.06 | 1.80 | 59.95 | 59.95 | 59.95 | 1008 |
| 1727109000 | 58.89 | 2.51 | 4.44 | 58.89 | 58.89 | 58.89 | 12676 |
| 1726849800 | 56.385 | -4.6 | -7.54 | 62.51 | 62.51 | 54.4 | 38328 |
| 1726763400 | 60.98 | 7.45 | 13.92 | 59.5 | 62.425 | 58.205 | 40580 |
| 1726677000 | 53.53 | -4.1 | -7.11 | 53.53 | 53.53 | 53.53 | 24058 |
| 1726590600 | 57.625 | 1.06 | 1.86 | 57.625 | 57.625 | 57.625 | 10664 |
| 1726504200 | 56.57 | 0.34 | 0.60 | 54.83 | 58.725 | 53.055 | 13732 |
| 1726245000 | 56.235 | 2.63 | 4.91 | 56.235 | 56.235 | 56.235 | 15212 |
| 1726158600 | 53.605 | 6.86 | 14.68 | 53.605 | 53.605 | 53.605 | 10334 |
| 1726072200 | 46.745 | 3.03 | 6.93 | 51 | 51.965 | 44.8 | 17452 |
| 1725985800 | 43.715 | 2.28 | 5.49 | 40.4 | 44.85 | 39.445 | 7010 |
| 1725899400 | 41.44 | 3.25 | 8.50 | 37.66 | 43.195 | 37.46 | 10446 |
| 1725640200 | 38.195 | -5.7 | -12.98 | 39.15 | 40.98 | 36.85 | 66775 |
| 1725553800 | 43.89 | -2.73 | -5.85 | 43.89 | 43.89 | 43.89 | 11468 |
| 1725467400 | 46.615 | -1.2 | -2.51 | 46.615 | 46.615 | 46.615 | 18776 |
| 1725381000 | 47.815 | -8.65 | -15.31 | 50 | 50 | 46.785 | 24371 |
| 1725294600 | 56.46 | 3.77 | 7.16 | 56.46 | 56.46 | 56.46 | 2268 |
| 1725035400 | 52.69 | -2.12 | -3.87 | 55.35 | 56.84 | 52.525 | 16606 |
| 1724949000 | 54.81 | 2.77 | 5.32 | 50.84 | 56.37 | 49.99 | 93112 |
| 1724862600 | 52.04 | -4.67 | -8.23 | 56.82 | 57.775 | 50.98 | 13466 |
| 1724776200 | 56.71 | -5.9 | -9.42 | 57.56 | 59.51 | 56.355 | 148194 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
