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 | -6.66666666667 | 52.5 | 52.7 | 48.5 | 111667 | 49.67332014 | DE |
| 4 | 1 | 2.08333333333 | 48 | 53 | 47 | 147455 | 50.60756487 | DE |
| 12 | -13 | -20.9677419355 | 62 | 62.6 | 42.5 | 184489 | 52.58076546 | DE |
| 26 | -37 | -43.023255814 | 86 | 86 | 42.5 | 198430 | 62.9616929 | DE |
| 52 | -63 | -56.25 | 112 | 112.5 | 42.5 | 163242 | 75.9176111 | DE |
| 156 | -126 | -72 | 175 | 175 | 42.5 | 124138 | 102.98100507 | DE |
| 260 | -38.5 | -44 | 87.5 | 233.5 | 25.75 | 160326 | 106.34122417 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740072600 | 49 | 0 | 0.00 | 49 | 49 | 49 | 391065 |
| 1739986200 | 49 | -1.5 | -2.97 | 50.5 | 50.5 | 48.5 | 40389 |
| 1739899800 | 50.5 | -1.9 | -3.63 | 51.5 | 52.7 | 50.5 | 32777 |
| 1739813400 | 52.4 | -0.1 | -0.19 | 52.5 | 52.5 | 51.5 | 25913 |
| 1739554200 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 51 | 68191 |
| 1739467800 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 39908 |
| 1739381400 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 51 | 18998 |
| 1739295000 | 52.5 | 0.1 | 0.19 | 52.5 | 52.5 | 52.5 | 174946 |
| 1739208600 | 52.4 | -0.1 | -0.19 | 52.5 | 52.5 | 52.4 | 45479 |
| 1738949400 | 52.5 | 0.5 | 0.96 | 52.5 | 52.5 | 52.5 | 179069 |
| 1738863000 | 52 | -0.5 | -0.95 | 52.5 | 52.5 | 52 | 114491 |
| 1738776600 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 308379 |
| 1738690200 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 144436 |
| 1738603800 | 52.5 | -0.5 | -0.94 | 52.5 | 52.5 | 52.5 | 44666 |
| 1738344600 | 53 | 0 | 0.00 | 52 | 53 | 52 | 126580 |
| 1738258200 | 53 | 2.5 | 4.95 | 50.5 | 53 | 49.5 | 203877 |
| 1738171800 | 50.5 | 1.5 | 3.06 | 49 | 50.5 | 49 | 58616 |
| 1738085400 | 49 | 1 | 2.08 | 48.5 | 49 | 48.5 | 202009 |
| 1737999000 | 48 | 0 | 0.00 | 48 | 48.5 | 47 | 646855 |
| 1737739800 | 48 | 0 | 0.00 | 48 | 48 | 48 | 82463 |
| 1737653400 | 48 | 1.5 | 3.23 | 46.5 | 48 | 46.5 | 263762 |
| 1737567000 | 46.5 | -1.5 | -3.13 | 48 | 48 | 46.5 | 499998 |
| 1737480600 | 48 | 0.5 | 1.05 | 48 | 50.5 | 47.5 | 1013416 |
| 1737394200 | 47.5 | -6.5 | -12.04 | 42.5 | 48 | 42.5 | 1477666 |
| 1737135000 | 54 | -1.5 | -2.70 | 54.5 | 54.5 | 53.5 | 434403 |
| 1737048600 | 55.5 | -1 | -1.77 | 56.5 | 56.5 | 55.5 | 848485 |
| 1736962200 | 56.5 | -0.5 | -0.88 | 56.5 | 56.5 | 55.5 | 240527 |
| 1736875800 | 57 | 0.6 | 1.06 | 56.5 | 57 | 56.5 | 166527 |
| 1736789400 | 56.4 | -0.1 | -0.18 | 56.5 | 56.5 | 56.4 | 90569 |
| 1736530200 | 56.5 | 0 | 0.00 | 56.5 | 56.5 | 56.5 | 53353 |
| 1736443800 | 56.5 | 0 | 0.00 | 56.5 | 56.5 | 56 | 70412 |
| 1736357400 | 56.5 | 0 | 0.00 | 57.5 | 57.5 | 56.5 | 190375 |
| 1736271000 | 56.5 | -0.9 | -1.57 | 57 | 57 | 56.5 | 78888 |
| 1736184600 | 57.4 | 1.4 | 2.50 | 57 | 57.4 | 57 | 82912 |
| 1735925400 | 56 | -2 | -3.45 | 58 | 58.3 | 56 | 194685 |
| 1735839000 | 58 | 0 | 0.00 | 58 | 58 | 58 | 27811 |
| 1735666200 | 58 | -1 | -1.69 | 58.5 | 58.5 | 58 | 22957 |
| 1735579800 | 59 | 1 | 1.72 | 58.5 | 59 | 58.5 | 32343 |
| 1735320600 | 58 | -2 | -3.33 | 60 | 60 | 58 | 18216 |
| 1735061400 | 60 | 0 | 0.00 | 60 | 62 | 60 | 10961 |
| 1734975000 | 60 | 2 | 3.45 | 60 | 62 | 60 | 125971 |
| 1734715800 | 58 | -2 | -3.33 | 60 | 60 | 58 | 34794 |
| 1734629400 | 60 | 0 | 0.00 | 60 | 62 | 60 | 114201 |
| 1734543000 | 60 | 0 | 0.00 | 60 | 60 | 60 | 289121 |
| 1734456600 | 60 | 0 | 0.00 | 60 | 60 | 60 | 21615 |
| 1734370200 | 60 | 0 | 0.00 | 60 | 60 | 60 | 162588 |
| 1734111000 | 60 | 0 | 0.00 | 60 | 60 | 60 | 28699 |
| 1734024600 | 60 | 0 | 0.00 | 60 | 60 | 59.5 | 35459 |
| 1733938200 | 60 | 1 | 1.69 | 59 | 60 | 59 | 197034 |
| 1733851800 | 59 | 0 | 0.00 | 59 | 59 | 59 | 79722 |
| 1733765400 | 59 | -1.5 | -2.48 | 60.5 | 60.5 | 59 | 74268 |
| 1733506200 | 60.5 | -0.5 | -0.82 | 61 | 61 | 60.5 | 79812 |
| 1733419800 | 61 | -1 | -1.61 | 62 | 62 | 61 | 66571 |
| 1733333400 | 62 | 0 | 0.00 | 62 | 62 | 62 | 78829 |
| 1733247000 | 62 | -0.6 | -0.96 | 62 | 62.6 | 61.3 | 169450 |
| 1733160600 | 62.6 | 0.6 | 0.97 | 62 | 62.6 | 62 | 164189 |
| 1732901400 | 62 | 1.8 | 2.99 | 62 | 62 | 60 | 26187 |
| 1732815000 | 60.2 | -1.8 | -2.90 | 62 | 62 | 60.2 | 1011937 |
| 1732728600 | 62 | -2 | -3.13 | 62 | 62 | 62 | 66068 |
| 1732642200 | 64 | 1 | 1.59 | 62 | 64 | 62 | 56927 |
| 1732555800 | 63 | 0 | 0.00 | 63 | 64 | 62 | 111098 |
| 1732296600 | 63 | 0 | 0.00 | 63 | 63 | 63 | 29079 |
| 1732210200 | 63 | 0 | 0.00 | 63 | 63 | 63 | 109185 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
