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 | 4.5 | 9.89010989011 | 45.5 | 54.25 | 45.5 | 450051 | 49.56146506 | DE |
| 4 | 4.5 | 9.89010989011 | 45.5 | 54.25 | 44.5 | 241339 | 47.18495661 | DE |
| 12 | -32 | -39.0243902439 | 82 | 82 | 44.5 | 217900 | 49.65468352 | DE |
| 26 | -15 | -23.0769230769 | 65 | 86 | 44.5 | 182327 | 60.9725212 | DE |
| 52 | -15.5 | -23.6641221374 | 65.5 | 86 | 43.6 | 165345 | 58.29557683 | DE |
| 156 | -27.5 | -35.4838709677 | 77.5 | 94 | 43.6 | 107432 | 63.5222356 | DE |
| 260 | 1 | 2.04081632653 | 49 | 105 | 15.5 | 84662 | 61.49095559 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726849800 | 50 | -1 | -1.96 | 51 | 51 | 50 | 3418022 |
| 1726763400 | 51 | 0 | 0.00 | 51 | 51 | 51 | 133929 |
| 1726677000 | 51 | 1 | 2.00 | 50.5 | 51 | 50.5 | 279471 |
| 1726590600 | 50 | 2 | 4.17 | 52 | 54.25 | 48.5 | 1332269 |
| 1726504200 | 48 | 2.5 | 5.49 | 45.5 | 48.5 | 45.5 | 348167 |
| 1726245000 | 45.5 | 0 | 0.00 | 45.5 | 45.5 | 45.5 | 156418 |
| 1726158600 | 45.5 | 0 | 0.00 | 45.5 | 45.5 | 45.5 | 11814 |
| 1726072200 | 45.5 | 0 | 0.00 | 45.5 | 45.5 | 45.5 | 8929 |
| 1725985800 | 45.5 | 0 | 0.00 | 45.5 | 45.5 | 45.5 | 60211 |
| 1725899400 | 45.5 | 0 | 0.00 | 45.5 | 45.5 | 45.5 | 8353 |
| 1725640200 | 45.5 | 0.5 | 1.11 | 45 | 45.5 | 45 | 115273 |
| 1725553800 | 45 | 0 | 0.00 | 45 | 45 | 45 | 46520 |
| 1725467400 | 45 | 0 | 0.00 | 45 | 45 | 45 | 5389 |
| 1725381000 | 45 | 0 | 0.00 | 45 | 45 | 45 | 293053 |
| 1725294600 | 45 | 0 | 0.00 | 45 | 45 | 44.5 | 103669 |
| 1725035400 | 45 | 0.2 | 0.45 | 45 | 45 | 45 | 606801 |
| 1724949000 | 44.8 | 0.3 | 0.67 | 44.5 | 45 | 44.5 | 81097 |
| 1724862600 | 44.5 | -0.5 | -1.11 | 45 | 45 | 44.5 | 663072 |
| 1724776200 | 45 | 0 | 0.00 | 45 | 45 | 45 | 55766 |
| 1724430600 | 45 | -0.5 | -1.10 | 45.5 | 45.5 | 45 | 275240 |
| 1724344200 | 45.5 | 0 | 0.00 | 45.5 | 45.5 | 45.5 | 179674 |
| 1724257800 | 45.5 | 0 | 0.00 | 45.5 | 45.5 | 44.8 | 179089 |
| 1724171400 | 45.5 | -2 | -4.21 | 47.5 | 47.5 | 45.4 | 125296 |
| 1724085000 | 47.5 | 0 | 0.00 | 47.5 | 47.5 | 47.5 | 4580 |
| 1723825800 | 47.5 | 0 | 0.00 | 47.5 | 47.5 | 47.5 | 56536 |
| 1723739400 | 47.5 | 0 | 0.00 | 47.5 | 47.5 | 47.5 | 9663 |
| 1723653000 | 47.5 | 0 | 0.00 | 47.5 | 47.5 | 47.5 | 22914 |
| 1723566600 | 47.5 | -1 | -2.06 | 48.5 | 48.5 | 47.5 | 65113 |
| 1723480200 | 48.5 | 0 | 0.00 | 48.5 | 48.5 | 48.5 | 7612 |
| 1723221000 | 48.5 | 0 | 0.00 | 48.5 | 48.5 | 48.5 | 48750 |
| 1723134600 | 48.5 | 0 | 0.00 | 48.5 | 48.5 | 48.5 | 79305 |
| 1723048200 | 48.5 | 1 | 2.11 | 48 | 48.5 | 48 | 139442 |
| 1722961800 | 47.5 | 0 | 0.00 | 47.5 | 47.5 | 47.5 | 43553 |
| 1722875400 | 47.5 | -2 | -4.04 | 49.5 | 49.5 | 47.5 | 112695 |
| 1722616200 | 49.5 | 0 | 0.00 | 49.5 | 49.5 | 49.5 | 32983 |
| 1722529800 | 49.5 | -0.5 | -1.00 | 50 | 50 | 49.5 | 99973 |
| 1722443400 | 50 | 0 | 0.00 | 50 | 50 | 50 | 15601 |
| 1722357000 | 50 | 0 | 0.00 | 50 | 50 | 50 | 49601 |
| 1722270600 | 50 | 0 | 0.00 | 50 | 50 | 50 | 81668 |
| 1722011400 | 50 | -0.5 | -0.99 | 50.5 | 50.5 | 50 | 101239 |
| 1721925000 | 50.5 | 0.7 | 1.41 | 50.5 | 50.5 | 50.5 | 215120 |
| 1721838600 | 49.8 | -0.7 | -1.39 | 50.5 | 50.5 | 49.8 | 283032 |
| 1721752200 | 50.5 | 0 | 0.00 | 50.5 | 50.5 | 50.5 | 129239 |
| 1721665800 | 50.5 | 0.5 | 1.00 | 50.5 | 50.5 | 50.5 | 16321 |
| 1721406600 | 50 | -0.5 | -0.99 | 51 | 51 | 50 | 82856 |
| 1721320200 | 50.5 | 0.5 | 1.00 | 49.5 | 51.5 | 49.5 | 1009777 |
| 1721233800 | 50 | 0.4 | 0.81 | 49.5 | 50 | 48.5 | 341757 |
| 1721147400 | 49.6 | -26.4 | -34.74 | 63 | 63 | 49.5 | 4260407 |
| 1721061000 | 76 | 0 | 0.00 | 76 | 76 | 76 | 11678 |
| 1720801800 | 76 | -0.5 | -0.65 | 76.5 | 76.5 | 76 | 58555 |
| 1720715400 | 76.5 | 0 | 0.00 | 76.5 | 76.5 | 76.5 | 7981 |
| 1720629000 | 76.5 | 0.5 | 0.66 | 76 | 77 | 76 | 28110 |
| 1720542600 | 76 | 0 | 0.00 | 76 | 76 | 76 | 68966 |
| 1720456200 | 76 | 0 | 0.00 | 76 | 76 | 76 | 1333 |
| 1720197000 | 76 | 0 | 0.00 | 76 | 76 | 76 | 2763 |
| 1720110600 | 76 | 0 | 0.00 | 76 | 76 | 75 | 39351 |
| 1720024200 | 76 | 0 | 0.00 | 76 | 76 | 76 | 40072 |
| 1719937800 | 76 | -3 | -3.80 | 79 | 79 | 76 | 63281 |
| 1719851400 | 79 | -1 | -1.25 | 81 | 82 | 79 | 46322 |
| 1719592200 | 80 | -2 | -2.44 | 82 | 82 | 80 | 108455 |
| 1719505800 | 82 | 0.5 | 0.61 | 83.5 | 85.5 | 82 | 129175 |
| 1719419400 | 81.5 | 0 | 0.00 | 81.5 | 81.5 | 81.5 | 177214 |
| 1719333000 | 81.5 | 0 | 0.00 | 81.5 | 81.5 | 81.5 | 3364 |
| 1719246600 | 81.5 | 0 | 0.00 | 81.5 | 81.5 | 81.5 | 26137 |
| 1718987400 | 81.5 | -0.5 | -0.61 | 82 | 82 | 81.5 | 52 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
