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 | 452 | 452 | 452 | 1264 | 452 | DE |
| 4 | -28 | -5.83333333333 | 480 | 480 | 452 | 1967 | 463.63697164 | DE |
| 12 | 2 | 0.444444444444 | 450 | 485 | 450 | 4240 | 468.82334425 | DE |
| 26 | 12 | 2.72727272727 | 440 | 485 | 405 | 3586 | 455.26461366 | DE |
| 52 | 7 | 1.57303370787 | 445 | 485 | 405 | 3020 | 446.39294753 | DE |
| 156 | -138 | -23.3898305085 | 590 | 627.5 | 405 | 3629 | 522.36832548 | DE |
| 260 | 5 | 1.11856823266 | 447 | 627.5 | 405 | 6514 | 499.31932992 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722529800 | 452 | 0 | 0.00 | 452 | 452 | 452 | 1000 |
| 1722443400 | 452 | 0 | 0.00 | 452 | 452 | 452 | 45 |
| 1722357000 | 452 | 0 | 0.00 | 452 | 452 | 452 | 500 |
| 1722270600 | 452 | 0 | 0.00 | 452 | 452 | 452 | 0 |
| 1722011400 | 452 | 0 | 0.00 | 452 | 452 | 452 | 3511 |
| 1721925000 | 452 | 0 | 0.00 | 452 | 452 | 452 | 3081 |
| 1721838600 | 452 | -8 | -1.74 | 460 | 460 | 452 | 4190 |
| 1721752200 | 460 | 0 | 0.00 | 460 | 460 | 460 | 6207 |
| 1721665800 | 460 | -2 | -0.43 | 462 | 462 | 460 | 1085 |
| 1721406600 | 462 | -18 | -3.75 | 472 | 480 | 462 | 6703 |
| 1721320200 | 480 | 0 | 0.00 | 480 | 480 | 480 | 36 |
| 1721233800 | 480 | 0 | 0.00 | 480 | 480 | 480 | 2210 |
| 1721147400 | 480 | 0 | 0.00 | 480 | 480 | 480 | 3650 |
| 1721061000 | 480 | 0 | 0.00 | 480 | 480 | 480 | 2776 |
| 1720801800 | 480 | 0 | 0.00 | 480 | 480 | 480 | 21 |
| 1720715400 | 480 | 0 | 0.00 | 480 | 480 | 480 | 329 |
| 1720629000 | 480 | 0 | 0.00 | 480 | 480 | 480 | 367 |
| 1720542600 | 480 | 0 | 0.00 | 480 | 480 | 480 | 46 |
| 1720456200 | 480 | 0 | 0.00 | 480 | 480 | 480 | 1582 |
| 1720197000 | 480 | 0 | 0.00 | 480 | 480 | 480 | 41 |
| 1720110600 | 480 | 0 | 0.00 | 480 | 480 | 480 | 4070 |
| 1720024200 | 480 | 0 | 0.00 | 480 | 480 | 480 | 0 |
| 1719937800 | 480 | 0 | 0.00 | 480 | 480 | 480 | 239 |
| 1719851400 | 480 | 0 | 0.00 | 480 | 480 | 480 | 1091 |
| 1719592200 | 480 | 0 | 0.00 | 480 | 480 | 480 | 100 |
| 1719505800 | 480 | 0 | 0.00 | 480 | 480 | 480 | 16365 |
| 1719419400 | 480 | 0 | 0.00 | 480 | 480 | 480 | 573 |
| 1719333000 | 480 | 0 | 0.00 | 480 | 480 | 480 | 1633 |
| 1719246600 | 480 | 0 | 0.00 | 480 | 480 | 480 | 122 |
| 1718987400 | 480 | 0 | 0.00 | 480 | 480 | 480 | 112 |
| 1718901000 | 480 | 0 | 0.00 | 480 | 480 | 480 | 1210 |
| 1718814600 | 480 | 0 | 0.00 | 480 | 480 | 480 | 371 |
| 1718728200 | 480 | 0 | 0.00 | 480 | 480 | 480 | 0 |
| 1718641800 | 480 | 0 | 0.00 | 480 | 480 | 480 | 1940 |
| 1718382600 | 480 | -5 | -1.03 | 485 | 485 | 480 | 4048 |
| 1718296200 | 485 | 0 | 0.00 | 485 | 485 | 485 | 124 |
| 1718209800 | 485 | 5 | 1.04 | 480 | 485 | 480 | 1408 |
| 1718123400 | 480 | 10 | 2.13 | 470 | 480 | 470 | 1162 |
| 1718037000 | 470 | 0 | 0.00 | 470 | 470 | 470 | 0 |
| 1717777800 | 470 | 0 | 0.00 | 470 | 470 | 470 | 215 |
| 1717691400 | 470 | 0 | 0.00 | 470 | 470 | 470 | 4 |
| 1717605000 | 470 | -9 | -1.88 | 479 | 479 | 470 | 6661 |
| 1717518600 | 479 | 0 | 0.00 | 479 | 479 | 479 | 68 |
| 1717432200 | 479 | 9 | 1.91 | 470 | 479 | 470 | 41130 |
| 1717173000 | 470 | 0 | 0.00 | 470 | 470 | 470 | 1489 |
| 1717086600 | 470 | 0 | 0.00 | 470 | 470 | 470 | 50000 |
| 1717000200 | 470 | 0 | 0.00 | 470 | 470 | 470 | 83 |
| 1716913800 | 470 | 5 | 1.08 | 465 | 470 | 465 | 7672 |
| 1716568200 | 465 | 3 | 0.65 | 462 | 465 | 462 | 2189 |
| 1716481800 | 462 | 0 | 0.00 | 462 | 462 | 462 | 1172 |
| 1716395400 | 462 | 5 | 1.09 | 457 | 462 | 457 | 6072 |
| 1716309000 | 457 | 4 | 0.88 | 453 | 460 | 453 | 19693 |
| 1716222600 | 453 | -2 | -0.44 | 455 | 455 | 453 | 7074 |
| 1715963400 | 455 | 0 | 0.00 | 455 | 455 | 455 | 1572 |
| 1715877000 | 455 | 0 | 0.00 | 455 | 455 | 455 | 1922 |
| 1715790600 | 455 | 5 | 1.11 | 450 | 455 | 450 | 4280 |
| 1715704200 | 450 | 0 | 0.00 | 450 | 450 | 450 | 7162 |
| 1715617800 | 450 | 0 | 0.00 | 450 | 450 | 450 | 1372 |
| 1715358600 | 450 | 0 | 0.00 | 450 | 450 | 450 | 1410 |
| 1715272200 | 450 | 0 | 0.00 | 450 | 450 | 450 | 1972 |
| 1715185800 | 450 | -5 | -1.10 | 455 | 455 | 450 | 2081 |
| 1715099400 | 455 | 13 | 2.94 | 442 | 455 | 442 | 1298 |
| 1714753800 | 442 | -3 | -0.67 | 445 | 445 | 442 | 14697 |
| 1714667400 | 445 | 0 | 0.00 | 445 | 445 | 445 | 3672 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
