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 |
|---|---|---|---|---|---|---|---|
| 1732815000 | 54.5 | -2 | -3.54 | 54 | 55 | 53.5 | 192955 |
| 1732728600 | 56.5 | 5 | 9.71 | 53 | 58.5 | 50.5 | 310394 |
| 1732642200 | 51.5 | 4 | 8.42 | 53 | 54.5 | 49.5 | 467161 |
| 1732555800 | 47.5 | 0.5 | 1.06 | 46 | 49.5 | 43.5 | 803560 |
| 1732296600 | 47 | -5.5 | -10.48 | 54 | 54.5 | 45.5 | 824990 |
| 1732210200 | 52.5 | -2.5 | -4.55 | 53 | 55.5 | 49.5 | 923040 |
| 1732123800 | 55 | 4 | 7.84 | 51 | 55.5 | 50 | 1010570 |
| 1732037400 | 51 | -1.5 | -2.86 | 52 | 57.5 | 49.5 | 1259308 |
| 1731951000 | 52.5 | -11 | -17.32 | 55 | 56.5 | 47.5 | 1696171 |
| 1731691800 | 63.5 | -3 | -4.51 | 75 | 77 | 63.5 | 1691901 |
| 1731605400 | 66.5 | 5 | 8.13 | 61 | 68.5 | 58.5 | 1516074 |
| 1731519000 | 61.5 | 5.5 | 9.82 | 61 | 64.5 | 52.5 | 2237350 |
| 1731432600 | 56 | 7 | 14.29 | 47 | 61.5 | 41.5 | 2780650 |
| 1731346200 | 49 | -24.5 | -33.33 | 69 | 69 | 46.5 | 2277551 |
| 1731087000 | 73.5 | -17.5 | -19.23 | 91 | 95.5 | 71.5 | 1331452 |
| 1731000600 | 91 | -22 | -19.47 | 107 | 108 | 90.5 | 631306 |
| 1730914200 | 113 | -66.5 | -37.05 | 123 | 134 | 99 | 1518485 |
| 1730827800 | 179.5 | -16.5 | -8.42 | 196 | 196.5 | 176.5 | 202684 |
| 1730741400 | 196 | 6 | 3.16 | 192 | 212.5 | 189.5 | 342242 |
| 1730482200 | 190 | 7.5 | 4.11 | 186 | 190 | 176 | 142838 |
| 1730395800 | 182.5 | 18 | 10.94 | 176 | 187 | 167 | 204060 |
| 1730309400 | 164.5 | -7 | -4.08 | 168 | 175.5 | 160 | 62772 |
| 1730223000 | 171.5 | 22 | 14.72 | 164 | 172.5 | 157.5 | 278841 |
| 1730136600 | 149.5 | -3.5 | -2.29 | 152 | 156.5 | 143.5 | 315253 |
| 1729873800 | 153 | -29 | -15.93 | 178 | 181.5 | 150.5 | 722276 |
| 1729787400 | 182 | -204 | -52.85 | 255 | 272 | 182 | 463141 |
| 1729701000 | 386 | 9 | 2.39 | 373 | 386.5 | 364 | 58780 |
| 1729614600 | 377 | 7.5 | 2.03 | 371 | 381 | 371 | 13620 |
| 1729528200 | 369.5 | 21.5 | 6.18 | 367 | 377 | 355 | 82904 |
| 1729269000 | 348 | -11 | -3.06 | 351 | 362.5 | 345.5 | 89707 |
| 1729182600 | 359 | 1.5 | 0.42 | 340 | 367 | 340 | 50407 |
| 1729096200 | 357.5 | 3 | 0.85 | 361 | 361 | 344 | 80620 |
| 1729009800 | 354.5 | -8.5 | -2.34 | 364 | 375 | 334 | 167054 |
| 1728923400 | 363 | 4.5 | 1.26 | 352 | 387.5 | 345 | 203058 |
| 1728664200 | 358.5 | 69.5 | 24.05 | 312 | 378 | 311 | 472346 |
| 1728577800 | 289 | 19.5 | 7.24 | 276 | 311.5 | 270 | 237730 |
| 1728491400 | 269.5 | -3 | -1.10 | 272 | 286 | 260.5 | 137693 |
| 1728405000 | 272.5 | 1 | 0.37 | 278 | 283 | 263.5 | 74044 |
| 1728318600 | 271.5 | 9.5 | 3.63 | 249 | 277.5 | 248 | 99826 |
| 1728059400 | 262 | -15.5 | -5.59 | 278 | 279.5 | 250.5 | 122828 |
| 1727973000 | 277.5 | 18.5 | 7.14 | 270 | 280.5 | 258.5 | 173279 |
| 1727886600 | 259 | 11 | 4.44 | 237 | 278 | 226 | 206183 |
| 1727800200 | 248 | 20.5 | 9.01 | 252 | 253.5 | 244.5 | 129663 |
| 1727713800 | 227.5 | -7.5 | -3.19 | 225 | 234.5 | 213.5 | 109029 |
| 1727454600 | 235 | -6.5 | -2.69 | 247 | 254 | 227.5 | 59820 |
| 1727368200 | 241.5 | -2 | -0.82 | 229 | 249.5 | 219.5 | 150862 |
| 1727281800 | 243.5 | -1.5 | -0.61 | 246 | 253.5 | 236.5 | 61914 |
| 1727195400 | 245 | -17.5 | -6.67 | 250 | 257.5 | 233.5 | 273905 |
| 1727109000 | 262.5 | -40 | -13.22 | 294 | 302.5 | 258.5 | 157455 |
| 1726849800 | 302.5 | 10 | 3.42 | 282 | 310.5 | 280 | 303143 |
| 1726763400 | 292.5 | -66.5 | -18.52 | 338 | 455 | 291 | 120810 |
| 1726677000 | 359 | 17 | 4.97 | 357 | 363 | 342 | 58163 |
| 1726590600 | 342 | -13.5 | -3.80 | 363 | 369.5 | 329 | 143888 |
| 1726504200 | 355.5 | 5.5 | 1.57 | 354 | 381 | 343 | 65920 |
| 1726245000 | 350 | -13 | -3.58 | 355 | 369 | 340.5 | 107640 |
| 1726158600 | 363 | -42.5 | -10.48 | 367 | 384.5 | 348 | 202584 |
| 1726072200 | 405.5 | 18 | 4.65 | 378 | 421 | 372.5 | 131329 |
| 1725985800 | 387.5 | -49 | -11.23 | 429 | 429.5 | 372 | 67246 |
| 1725899400 | 436.5 | 1 | 0.23 | 448 | 448.5 | 407.5 | 81677 |
| 1725640200 | 435.5 | 49.5 | 12.82 | 377 | 438 | 348 | 537662 |
| 1725553800 | 386 | -45.5 | -10.54 | 423 | 433 | 342.5 | 174442 |
| 1725467400 | 431.5 | -49 | -10.20 | 522 | 522 | 422 | 74230 |
| 1725381000 | 480.5 | -2 | -0.41 | 471 | 486 | 437 | 93617 |
| 1725294600 | 482.5 | -26 | -5.11 | 477 | 491 | 476.5 | 3512 |
| 1725035400 | 508.5 | 3.5 | 0.69 | 506 | 529.5 | 499.5 | 6496 |
| 1724949000 | 505 | -35.5 | -6.57 | 528 | 536.5 | 466 | 59449 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
