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 | -1 | -2.43902439024 | 41 | 41 | 38.2 | 37413 | 39.86471849 | DE |
| 4 | -6 | -13.0434782609 | 46 | 46 | 38.2 | 18920 | 41.50543793 | DE |
| 12 | -17.5 | -30.4347826087 | 57.5 | 59 | 38.2 | 13331 | 45.98078284 | DE |
| 26 | -27.5 | -40.7407407407 | 67.5 | 67.5 | 38.2 | 12083 | 52.59471739 | DE |
| 52 | -26 | -39.3939393939 | 66 | 82 | 38.2 | 17791 | 62.12597918 | DE |
| 156 | -120 | -75 | 160 | 176.5 | 34.5 | 14123 | 67.72359359 | DE |
| 260 | -120 | -75 | 160 | 176.5 | 34.5 | 14123 | 67.72359359 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 40 | -0.5 | -1.23 | 40.5 | 40.5 | 40 | 36 |
| 1734629400 | 40.5 | 2.3 | 6.02 | 40.5 | 40.5 | 40.5 | 3648 |
| 1734543000 | 38.2 | -2.3 | -5.68 | 40.5 | 40.5 | 38.2 | 51661 |
| 1734456600 | 40.5 | 0 | 0.00 | 40.5 | 40.5 | 40.5 | 125001 |
| 1734370200 | 40.5 | -0.5 | -1.22 | 41 | 41 | 40.3 | 6718 |
| 1734111000 | 41 | -1.5 | -3.53 | 42.5 | 42.5 | 41 | 284 |
| 1734024600 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 0 |
| 1733938200 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 743 |
| 1733851800 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 1 |
| 1733765400 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 0 |
| 1733506200 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 11815 |
| 1733419800 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 2 |
| 1733333400 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 11763 |
| 1733247000 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 40.6 | 0 |
| 1733160600 | 42.5 | -0.5 | -1.16 | 43 | 43 | 41.5 | 74307 |
| 1732901400 | 43 | -0.5 | -1.15 | 43.5 | 43.5 | 43 | 30392 |
| 1732815000 | 43.5 | -1 | -2.25 | 44.5 | 44.5 | 43.5 | 22198 |
| 1732728600 | 44.5 | 0 | 0.00 | 44.5 | 44.5 | 44.5 | 199 |
| 1732642200 | 44.5 | -1.5 | -3.26 | 46 | 46 | 44.5 | 39630 |
| 1732555800 | 46 | 0 | 0.00 | 46 | 46 | 46 | 0 |
| 1732296600 | 46 | 0 | 0.00 | 46 | 46 | 45 | 3116 |
| 1732210200 | 46 | 0 | 0.00 | 46 | 46 | 45 | 6 |
| 1732123800 | 46 | 0 | 0.00 | 46 | 46 | 45 | 3 |
| 1732037400 | 46 | -0.5 | -1.08 | 46.5 | 46.5 | 46 | 4051 |
| 1731951000 | 46.5 | 0 | 0.00 | 46.5 | 46.5 | 46.5 | 237 |
| 1731691800 | 46.5 | 0 | 0.00 | 46.5 | 46.5 | 46.5 | 1007 |
| 1731605400 | 46.5 | -0.5 | -1.06 | 47 | 47 | 46.5 | 4013 |
| 1731519000 | 47 | -2 | -4.08 | 49 | 49 | 47 | 79915 |
| 1731432600 | 49 | 0 | 0.00 | 49 | 49 | 49 | 0 |
| 1731346200 | 49 | 0 | 0.00 | 49 | 49 | 48.8 | 5000 |
| 1731087000 | 49 | -0.5 | -1.01 | 49.5 | 49.5 | 49 | 50000 |
| 1731000600 | 49.5 | 0 | 0.00 | 49.5 | 49.5 | 49.5 | 8426 |
| 1730914200 | 49.5 | 2.5 | 5.32 | 47 | 49.5 | 45.5 | 61858 |
| 1730827800 | 47 | -3 | -6.00 | 51 | 51 | 47 | 90714 |
| 1730741400 | 50 | -1 | -1.96 | 51 | 51 | 50 | 88 |
| 1730482200 | 51 | -1.5 | -2.86 | 52.5 | 52.5 | 51 | 11657 |
| 1730395800 | 52.5 | 0 | 0.00 | 52.5 | 54 | 52.5 | 0 |
| 1730309400 | 52.5 | 1 | 1.94 | 51.5 | 53.5 | 51.5 | 8064 |
| 1730223000 | 51.5 | -4 | -7.21 | 55.5 | 55.5 | 51.5 | 21066 |
| 1730136600 | 55.5 | 0 | 0.00 | 55.5 | 55.5 | 55.5 | 5 |
| 1729873800 | 55.5 | 0 | 0.00 | 55.5 | 55.5 | 55.5 | 0 |
| 1729787400 | 55.5 | 0 | 0.00 | 55.5 | 55.5 | 55.5 | 0 |
| 1729701000 | 55.5 | 0 | 0.00 | 55.5 | 55.5 | 55.5 | 0 |
| 1729614600 | 55.5 | 0 | 0.00 | 55.5 | 55.5 | 55.5 | 0 |
| 1729528200 | 55.5 | 1.5 | 2.78 | 56 | 56 | 55.5 | 6611 |
| 1729269000 | 54 | -2 | -3.57 | 56 | 56 | 54 | 57 |
| 1729182600 | 56 | -0.5 | -0.88 | 56.5 | 59 | 56 | 5000 |
| 1729096200 | 56.5 | 0 | 0.00 | 56.5 | 56.5 | 56.5 | 0 |
| 1729009800 | 56.5 | 0 | 0.00 | 56.5 | 56.5 | 56.5 | 1500 |
| 1728923400 | 56.5 | 0 | 0.00 | 56.5 | 56.5 | 56.5 | 4373 |
| 1728664200 | 56.5 | 0.5 | 0.89 | 56.5 | 56.5 | 56.5 | 10065 |
| 1728577800 | 56 | 0 | 0.00 | 56 | 56 | 56 | 17988 |
| 1728491400 | 56 | -1.5 | -2.61 | 57.5 | 57.5 | 56 | 7000 |
| 1728405000 | 57.5 | 0 | 0.00 | 57.5 | 57.5 | 57.5 | 9 |
| 1728318600 | 57.5 | 0 | 0.00 | 57.5 | 57.5 | 57.5 | 1741 |
| 1728059400 | 57.5 | 0 | 0.00 | 57.5 | 57.5 | 57.5 | 4237 |
| 1727973000 | 57.5 | 0 | 0.00 | 57.5 | 57.5 | 57.5 | 1 |
| 1727886600 | 57.5 | 0 | 0.00 | 57.5 | 57.5 | 57.5 | 5000 |
| 1727800200 | 57.5 | 0 | 0.00 | 57.5 | 57.5 | 57.5 | 17145 |
| 1727713800 | 57.5 | 0 | 0.00 | 57.5 | 57.5 | 57.5 | 1728 |
| 1727454600 | 57.5 | 0 | 0.00 | 57.5 | 57.5 | 57.5 | 53394 |
| 1727368200 | 57.5 | 3.5 | 6.48 | 56.5 | 57.5 | 56.5 | 66981 |
| 1727281800 | 54 | 0 | 0.00 | 54 | 54 | 54 | 25000 |
| 1727195400 | 54 | 0 | 0.00 | 54 | 54 | 54 | 1402 |
| 1727109000 | 54 | 0 | 0.00 | 54 | 54 | 54 | 97 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
