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 | 3.5 | 4.43037974684 | 79 | 83.5 | 77 | 375 | 81.38280833 | DE |
| 4 | -5 | -5.71428571429 | 87.5 | 104 | 77 | 1105 | 89.87434946 | DE |
| 12 | 29 | 54.2056074766 | 53.5 | 121 | 51 | 1178 | 91.72614639 | DE |
| 26 | 12.5 | 17.8571428571 | 70 | 121 | 48.2 | 730 | 85.92136371 | DE |
| 52 | 32 | 63.3663366337 | 50.5 | 121 | 40.6 | 600 | 72.66729506 | DE |
| 156 | 27.5 | 50 | 55 | 121 | 40.6 | 538 | 70.89688119 | DE |
| 260 | 27.5 | 50 | 55 | 121 | 40.6 | 538 | 70.89688119 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732915620 | 83 | 2.5 | 3.11 | 81.5 | 83 | 81.5 | 328 |
| 1732829220 | 80.5 | -3 | -3.59 | 82 | 82 | 80.5 | 126 |
| 1732742820 | 83.5 | 3.5 | 4.38 | 82 | 83.5 | 82 | 646 |
| 1732656420 | 80 | 1 | 1.27 | 78 | 80 | 78 | 101 |
| 1732570020 | 79 | -1.5 | -1.86 | 79.5 | 80.5 | 79 | 156 |
| 1732310820 | 80.5 | -0.5 | -0.62 | 79 | 81 | 77 | 844 |
| 1732224420 | 81 | -3.5 | -4.14 | 82.5 | 83 | 81 | 507 |
| 1732138020 | 84.5 | 1.5 | 1.81 | 82 | 85 | 82 | 358 |
| 1732051620 | 83 | -5 | -5.68 | 88.5 | 89.5 | 82.5 | 636 |
| 1731965220 | 88 | 3 | 3.53 | 86 | 88.5 | 85.5 | 894 |
| 1731705960 | 85 | 0.5 | 0.59 | 83.5 | 85 | 83.5 | 1593 |
| 1731619560 | 84.5 | -1.5 | -1.74 | 85 | 86 | 83 | 1779 |
| 1731533160 | 86 | -1.5 | -1.71 | 88 | 91 | 85.5 | 1755 |
| 1731446820 | 87.5 | -7 | -7.41 | 91 | 91 | 87.5 | 765 |
| 1731360420 | 94.5 | 6.5 | 7.39 | 90.5 | 95.5 | 89 | 1252 |
| 1731101220 | 88 | -16 | -15.38 | 101 | 101 | 86.5 | 2167 |
| 1731014760 | 104 | 14 | 15.56 | 92.5 | 104 | 92.5 | 3757 |
| 1730928360 | 90 | -0.5 | -0.55 | 89.5 | 90 | 87 | 2075 |
| 1730841960 | 90.5 | 1.5 | 1.69 | 91.5 | 94 | 90.5 | 823 |
| 1730755560 | 89 | -0.5 | -0.56 | 88.5 | 92 | 87 | 1121 |
| 1730496360 | 89.5 | 1.5 | 1.70 | 87.5 | 90 | 87.5 | 742 |
| 1730409960 | 88 | -0.5 | -0.56 | 90 | 90.5 | 85.5 | 862 |
| 1730323560 | 88.5 | -2 | -2.21 | 91.5 | 91.5 | 87.5 | 1912 |
| 1730237160 | 90.5 | 1 | 1.12 | 88 | 91.5 | 88 | 284 |
| 1730150760 | 89.5 | 4 | 4.68 | 87 | 90.5 | 86.5 | 1387 |
| 1729888020 | 85.5 | 4 | 4.91 | 82.5 | 86.5 | 82.5 | 1132 |
| 1729801560 | 81.5 | -3 | -3.55 | 82 | 82 | 81 | 843 |
| 1729715160 | 84.5 | -2 | -2.31 | 87.5 | 88 | 84.5 | 244 |
| 1729628760 | 86.5 | 0.5 | 0.58 | 85 | 86.5 | 85 | 300 |
| 1729542360 | 86 | 0 | 0.00 | 83.5 | 86 | 83.5 | 304 |
| 1729283160 | 86 | 3.5 | 4.24 | 86 | 89.5 | 86 | 1884 |
| 1729196760 | 82.5 | -5.5 | -6.25 | 87 | 87 | 80.5 | 2309 |
| 1729110360 | 88 | 0 | 0.00 | 88 | 88 | 88 | 1 |
| 1729023960 | 88 | -9.5 | -9.74 | 94.5 | 94.5 | 88 | 1122 |
| 1728937620 | 97.5 | -2.5 | -2.50 | 102 | 102 | 97.5 | 254 |
| 1728678360 | 100 | 3 | 3.09 | 95 | 102 | 95 | 637 |
| 1728591960 | 97 | -4 | -3.96 | 102 | 103 | 92 | 904 |
| 1728505560 | 101 | -2 | -1.94 | 97.5 | 101 | 94 | 2725 |
| 1728419160 | 103 | -13 | -11.21 | 113 | 113 | 93 | 1965 |
| 1728332760 | 116 | 1 | 0.87 | 118 | 121 | 111 | 2784 |
| 1728073560 | 115 | 6 | 5.50 | 113 | 118 | 108 | 3102 |
| 1727987220 | 109 | 7 | 6.86 | 102 | 112 | 99.5 | 2082 |
| 1727900820 | 102 | 4 | 4.08 | 106 | 111 | 96.5 | 5227 |
| 1727814420 | 98 | 12 | 13.95 | 86.5 | 98 | 86 | 4055 |
| 1727728020 | 86 | 9.5 | 12.42 | 82 | 91 | 81.5 | 3255 |
| 1727468760 | 76.5 | 4 | 5.52 | 73 | 76.5 | 73 | 1589 |
| 1727382360 | 72.5 | 5 | 7.41 | 70 | 74 | 70 | 905 |
| 1727295960 | 67.5 | 0.5 | 0.75 | 67 | 67.5 | 67 | 60 |
| 1727209560 | 67 | 6.5 | 10.74 | 64.5 | 68 | 64.5 | 794 |
| 1727123160 | 60.5 | 0 | 0.00 | 59.5 | 60.5 | 59.5 | 523 |
| 1726864020 | 60.5 | 0 | 0.00 | 60.5 | 60.5 | 60.5 | 100 |
| 1726777560 | 60.5 | 6.5 | 12.04 | 60.5 | 60.5 | 60.5 | 380 |
| 1726691220 | 54 | 0.5 | 0.93 | 54 | 54 | 54 | 25 |
| 1726604760 | 53.5 | 1.5 | 2.88 | 52 | 53.5 | 52 | 289 |
| 1726518420 | 52 | 0.5 | 0.97 | 52 | 52 | 52 | 2 |
| 1726259160 | 51.5 | 0 | 0.00 | 51.5 | 51.5 | 51 | 193 |
| 1726172760 | 51.5 | -2 | -3.74 | 54 | 54 | 51.5 | 1042 |
| 1726086360 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 0 |
| 1725999960 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 200 |
| 1725913620 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 550 |
| 1725654360 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 0 |
| 1725567960 | 53.5 | -0.5 | -0.93 | 53.5 | 53.5 | 53.5 | 47 |
| 1725481560 | 54 | -1.5 | -2.70 | 55 | 55 | 54 | 336 |
| 1725395160 | 55.5 | -2 | -3.48 | 55.5 | 55.5 | 55.5 | 70 |
| 1725308760 | 57.5 | 0 | 0.00 | 57.5 | 57.5 | 57.5 | 0 |
| 1725049560 | 57.5 | 3.5 | 6.48 | 56.5 | 57.5 | 56.5 | 630 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
