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 | 6.67 | 10.963182117 | 60.84 | 70.459999 | 60.43 | 5868 | 67.28318224 | DE |
| 4 | -9.33 | -12.1421134826 | 76.84 | 82.069999 | 55.19 | 8345 | 64.03394954 | DE |
| 12 | -32.97 | -32.8125 | 100.48 | 112.3 | 55.19 | 5249 | 74.98661439 | DE |
| 26 | -50.91 | -42.9910488093 | 118.42 | 130.8 | 55.19 | 4050 | 87.26282992 | DE |
| 52 | -23.25 | -25.6170118995 | 90.76 | 130.8 | 55.19 | 4643 | 98.78560562 | DE |
| 156 | -150.49 | -69.0321100917 | 218 | 325.25 | 55.19 | 2979 | 123.73902201 | DE |
| 260 | -109.53 | -61.8673746046 | 177.04 | 325.25 | 55.19 | 2474 | 125.32511362 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732915620 | 67.3 | -1.65 | -2.39 | 68.959999 | 70.459999 | 67.25 | 3978 |
| 1732829220 | 68.95 | 0.55 | 0.80 | 68.569999 | 68.989999 | 68.51 | 1573 |
| 1732742820 | 68.4 | 0.98 | 1.45 | 67.209999 | 68.92 | 66.64 | 8443 |
| 1732656420 | 67.42 | -1.08 | -1.58 | 68.47 | 68.62 | 65.599999 | 4640 |
| 1732570020 | 68.5 | 4.85 | 7.62 | 64.099999 | 69.17 | 63.8 | 8519 |
| 1732310820 | 63.65 | 3.04 | 5.02 | 60.84 | 64 | 60.43 | 6300 |
| 1732224420 | 60.61 | 0.53 | 0.88 | 60.05 | 62.17 | 59.8 | 5635 |
| 1732138020 | 60.08 | 2.08 | 3.59 | 58.16 | 60.08 | 57 | 3051 |
| 1732051620 | 58 | -0.98 | -1.66 | 58.91 | 59.46 | 57.32 | 5358 |
| 1731965220 | 58.98 | 2.31 | 4.08 | 56.96 | 59.25 | 55.19 | 5410 |
| 1731705960 | 56.67 | -3.8 | -6.28 | 60.8 | 62.45 | 56.67 | 9284 |
| 1731619560 | 60.47 | 3.25 | 5.68 | 57.54 | 62.61 | 56.55 | 7354 |
| 1731533160 | 57.22 | 0.58 | 1.02 | 55.89 | 57.66 | 55.72 | 12671 |
| 1731446820 | 56.64 | -2.87 | -4.82 | 59.53 | 59.93 | 55.98 | 12200 |
| 1731360420 | 59.51 | -2.83 | -4.54 | 62.35 | 63.5 | 58.79 | 12351 |
| 1731101220 | 62.34 | -3.86 | -5.83 | 66.239999 | 66.569998 | 61.5 | 15391 |
| 1731014760 | 66.2 | -3.54 | -5.08 | 68.989999 | 70.3 | 66.2 | 12782 |
| 1730928360 | 69.739999 | -12.33 | -15.02 | 77 | 78.5 | 66.7 | 25019 |
| 1730841960 | 82.069999 | 1.58 | 1.96 | 80.78 | 82.069999 | 78 | 2761 |
| 1730755560 | 80.489999 | 4.27 | 5.60 | 76.79 | 80.989999 | 76.45 | 6428 |
| 1730496360 | 76.22 | -0.82 | -1.06 | 76.84 | 79.54 | 76 | 1866 |
| 1730409960 | 77.04 | 1.09 | 1.44 | 75.42 | 77.04 | 75.33 | 1141 |
| 1730323560 | 75.95 | -0.29 | -0.38 | 76.04 | 77.27 | 74.95 | 2275 |
| 1730237160 | 76.239999 | -1.32 | -1.70 | 78.13 | 78.55 | 75.56 | 2219 |
| 1730150760 | 77.56 | 0.01 | 0.01 | 78.599999 | 80.17 | 77.56 | 3659 |
| 1729888020 | 77.55 | 2.65 | 3.54 | 75.02 | 77.97 | 73.739999 | 8078 |
| 1729801560 | 74.9 | 2.15 | 2.96 | 73.099999 | 76.54 | 72.52 | 10801 |
| 1729715160 | 72.75 | -12.82 | -14.98 | 75.29 | 75.66 | 70.5 | 25500 |
| 1729628760 | 85.569999 | 1.89 | 2.26 | 83.41 | 85.7 | 83.01 | 3482 |
| 1729542360 | 83.68 | -0.97 | -1.15 | 83.78 | 85.2 | 82.489999 | 2100 |
| 1729283160 | 84.65 | -0.05 | -0.06 | 84.33 | 85.2 | 83.73 | 2709 |
| 1729196760 | 84.7 | -1.13 | -1.32 | 85.58 | 87.7 | 84.64 | 3242 |
| 1729110360 | 85.83 | 1.43 | 1.69 | 84.739999 | 85.96 | 83.5 | 6649 |
| 1729023960 | 84.4 | -8.36 | -9.01 | 92 | 92.49 | 83.65 | 9799 |
| 1728937620 | 92.76 | 0.51 | 0.55 | 92.4 | 93.56 | 91.78 | 2486 |
| 1728678360 | 92.25 | 1.44 | 1.59 | 90.56 | 93.78 | 90.01 | 5587 |
| 1728591960 | 90.81 | -5.69 | -5.90 | 96.27 | 96.48 | 90.51 | 5704 |
| 1728505560 | 96.5 | 1.54 | 1.62 | 95.25 | 96.5 | 94.46 | 1698 |
| 1728419160 | 94.96 | -2.01 | -2.07 | 96.4 | 97.21 | 94.5 | 2631 |
| 1728332760 | 96.97 | 1.21 | 1.26 | 96.23 | 97.32 | 95.3 | 2559 |
| 1728073560 | 95.76 | -0.24 | -0.25 | 97.25 | 99.77 | 94.9 | 2384 |
| 1727987220 | 96 | -2.02 | -2.06 | 97.23 | 98.4 | 96 | 1221 |
| 1727900820 | 98.02 | -2.66 | -2.64 | 99.79 | 100.44 | 95.19 | 1889 |
| 1727814420 | 100.68 | -0.5 | -0.49 | 101.1 | 102.8 | 99.4 | 1250 |
| 1727728020 | 101.18 | -1.94 | -1.88 | 102.48 | 103.84 | 100.5 | 1026 |
| 1727468760 | 103.12 | 1.62 | 1.60 | 101.44 | 104.5 | 101.12 | 1070 |
| 1727382360 | 101.5 | -0.1 | -0.10 | 102.7 | 104.5 | 99.76 | 1884 |
| 1727295960 | 101.6 | -2.46 | -2.36 | 103.62 | 104.12 | 101.5 | 931 |
| 1727209560 | 104.06 | -0.94 | -0.90 | 105.12 | 106.02 | 102.88 | 1732 |
| 1727123160 | 105 | 1.94 | 1.88 | 103.38 | 105 | 102 | 677 |
| 1726864020 | 103.06 | -1.94 | -1.85 | 104.78 | 105.66 | 101.52 | 887 |
| 1726777560 | 105 | -3.92 | -3.60 | 109.98 | 112.3 | 104.84 | 5137 |
| 1726691220 | 108.92 | 2.42 | 2.27 | 106.42 | 112 | 106 | 3466 |
| 1726604760 | 106.5 | 5.64 | 5.59 | 100.48 | 106.5 | 99.99 | 4558 |
| 1726518420 | 100.86 | 2.71 | 2.76 | 98.1 | 101.4 | 97.5 | 1742 |
| 1726259160 | 98.15 | 2.42 | 2.53 | 95.99 | 99.52 | 95.54 | 717 |
| 1726172760 | 95.73 | -4.26 | -4.26 | 100.38 | 101.76 | 95.73 | 1623 |
| 1726086360 | 99.99 | 4.99 | 5.25 | 93.05 | 100.48 | 93.05 | 7180 |
| 1725999960 | 95 | 1.88 | 2.02 | 93.94 | 95 | 91.58 | 2679 |
| 1725913620 | 93.12 | -4.88 | -4.98 | 97.71 | 99.36 | 93 | 2311 |
| 1725654360 | 98 | -3 | -2.97 | 100.48 | 101.34 | 97.6 | 1360 |
| 1725567960 | 101 | -1.42 | -1.39 | 101.68 | 102.42 | 101 | 507 |
| 1725481560 | 102.42 | 0.42 | 0.41 | 101.56 | 103.3 | 100.74 | 1931 |
| 1725395160 | 102 | -6.9 | -6.34 | 108.96 | 109 | 102 | 1808 |
| 1725308760 | 108.9 | 0.14 | 0.13 | 109.1 | 109.42 | 108.64 | 648 |
| 1725049560 | 108.76 | -1.74 | -1.57 | 109.76 | 110.62 | 107.6 | 659 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
