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 | -1.25 | 80 | 80 | 76.5 | 5959 | 79.00257328 | DE |
| 4 | -1 | -1.25 | 80 | 84 | 76.5 | 4816 | 80.60455561 | DE |
| 12 | 14 | 21.5384615385 | 65 | 84 | 62 | 5591 | 71.68198222 | DE |
| 26 | 4 | 5.33333333333 | 75 | 84 | 62 | 6352 | 72.48971555 | DE |
| 52 | 9 | 12.8571428571 | 70 | 90 | 62 | 6971 | 76.35632934 | DE |
| 156 | -20.5 | -20.6030150754 | 99.5 | 116.5 | 62 | 9153 | 79.41748865 | DE |
| 260 | -45 | -36.2903225806 | 124 | 145 | 62 | 8683 | 87.96495972 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732815000 | 79 | 0 | 0.00 | 79 | 79 | 79 | 0 |
| 1732728600 | 79 | 0 | 0.00 | 79 | 79 | 79 | 0 |
| 1732642200 | 79 | 0 | 0.00 | 79 | 79 | 79 | 1317 |
| 1732555800 | 79 | -1 | -1.25 | 80 | 80 | 76.5 | 34343 |
| 1732296600 | 80 | 0 | 0.00 | 80 | 80 | 80 | 46 |
| 1732210200 | 80 | 0 | 0.00 | 80 | 80 | 80 | 24 |
| 1732123800 | 80 | 0 | 0.00 | 80 | 80 | 80 | 5522 |
| 1732037400 | 80 | 0 | 0.00 | 80 | 80 | 80 | 0 |
| 1731951000 | 80 | 0 | 0.00 | 80 | 80 | 80 | 7 |
| 1731691800 | 80 | 0 | 0.00 | 80 | 80 | 80 | 854 |
| 1731605400 | 80 | 0 | 0.00 | 80 | 80 | 80 | 3000 |
| 1731519000 | 80 | -2.5 | -3.03 | 82.5 | 82.5 | 80 | 6531 |
| 1731432600 | 82.5 | 0 | 0.00 | 82.5 | 82.5 | 82.5 | 5514 |
| 1731346200 | 82.5 | 0 | 0.00 | 82.5 | 82.5 | 82.5 | 2446 |
| 1731087000 | 82.5 | 0 | 0.00 | 82.5 | 82.5 | 82.5 | 7745 |
| 1731000600 | 82.5 | 2.5 | 3.13 | 82.5 | 84 | 82.5 | 23014 |
| 1730914200 | 80 | 0 | 0.00 | 80 | 82.5 | 80 | 0 |
| 1730827800 | 80 | 0 | 0.00 | 80 | 84 | 80 | 4389 |
| 1730741400 | 80 | 0 | 0.00 | 80 | 82.5 | 80 | 3898 |
| 1730482200 | 80 | 0 | 0.00 | 80 | 80 | 80 | 2432 |
| 1730395800 | 80 | 2.5 | 3.23 | 77.5 | 80 | 77.5 | 2500 |
| 1730309400 | 77.5 | 0 | 0.00 | 77.5 | 77.5 | 77.5 | 3089 |
| 1730223000 | 77.5 | -2.5 | -3.13 | 80 | 80 | 77.5 | 8645 |
| 1730136600 | 80 | 2.5 | 3.23 | 77.5 | 80 | 77.5 | 7802 |
| 1729873800 | 77.5 | 5 | 6.90 | 72.5 | 77.5 | 72.5 | 19334 |
| 1729787400 | 72.5 | 5 | 7.41 | 67.5 | 72.5 | 67.5 | 19242 |
| 1729701000 | 67.5 | 0 | 0.00 | 67.5 | 67.5 | 67.5 | 0 |
| 1729614600 | 67.5 | 0 | 0.00 | 65 | 67.5 | 65 | 0 |
| 1729528200 | 67.5 | 0 | 0.00 | 67.5 | 67.5 | 67.5 | 0 |
| 1729269000 | 67.5 | 0 | 0.00 | 67.5 | 67.5 | 67.5 | 4574 |
| 1729182600 | 67.5 | 0 | 0.00 | 67.5 | 67.5 | 67.5 | 0 |
| 1729096200 | 67.5 | 0 | 0.00 | 67.5 | 67.5 | 67.5 | 177 |
| 1729009800 | 67.5 | 0 | 0.00 | 67.5 | 67.5 | 67.5 | 1542 |
| 1728923400 | 67.5 | 0 | 0.00 | 67.5 | 67.5 | 67.5 | 8000 |
| 1728664200 | 67.5 | 0 | 0.00 | 67.5 | 67.5 | 67.5 | 3796 |
| 1728577800 | 67.5 | 0 | 0.00 | 67.5 | 67.5 | 67.5 | 1000 |
| 1728491400 | 67.5 | 0 | 0.00 | 67.5 | 67.5 | 67.5 | 1000 |
| 1728405000 | 67.5 | 0 | 0.00 | 67.5 | 67.5 | 67.5 | 40 |
| 1728318600 | 67.5 | 0 | 0.00 | 67.5 | 67.5 | 67.5 | 0 |
| 1728059400 | 67.5 | 0 | 0.00 | 67.5 | 67.5 | 67.5 | 0 |
| 1727973000 | 67.5 | 0 | 0.00 | 67.5 | 67.5 | 67.5 | 0 |
| 1727886600 | 67.5 | 5.5 | 8.87 | 67.5 | 67.5 | 67.5 | 22219 |
| 1727800200 | 62 | -3 | -4.62 | 65 | 67.5 | 62 | 17000 |
| 1727713800 | 65 | 0 | 0.00 | 65 | 65 | 65 | 38601 |
| 1727454600 | 65 | 0 | 0.00 | 65 | 65 | 65 | 8721 |
| 1727368200 | 65 | 0 | 0.00 | 65 | 65 | 65 | 0 |
| 1727281800 | 65 | 0 | 0.00 | 65 | 65 | 65 | 25000 |
| 1727195400 | 65 | 1 | 1.56 | 65 | 65 | 65 | 7534 |
| 1727109000 | 64 | -1 | -1.54 | 65 | 65 | 64 | 3800 |
| 1726849800 | 65 | 0 | 0.00 | 65 | 65.5 | 65 | 0 |
| 1726763400 | 65 | 0 | 0.00 | 65 | 67.5 | 65 | 40412 |
| 1726677000 | 65 | 0 | 0.00 | 65 | 65 | 65 | 0 |
| 1726590600 | 65 | 0 | 0.00 | 65 | 65 | 65 | 0 |
| 1726504200 | 65 | 0 | 0.00 | 65 | 65 | 65 | 0 |
| 1726245000 | 65 | 0 | 0.00 | 65 | 65 | 65 | 0 |
| 1726158600 | 65 | 0 | 0.00 | 65 | 65 | 65 | 0 |
| 1726072200 | 65 | 0 | 0.00 | 65 | 65 | 65 | 0 |
| 1725985800 | 65 | 0 | 0.00 | 65 | 65 | 65 | 35 |
| 1725899400 | 65 | 0 | 0.00 | 65 | 65 | 65 | 1461 |
| 1725640200 | 65 | 0 | 0.00 | 65 | 65 | 65 | 0 |
| 1725553800 | 65 | 0 | 0.00 | 65 | 65 | 65 | 8055 |
| 1725467400 | 65 | 0 | 0.00 | 65 | 65 | 65 | 0 |
| 1725381000 | 65 | 0 | 0.00 | 65 | 65 | 65 | 5 |
| 1725294600 | 65 | 0 | 0.00 | 65 | 65 | 65 | 0 |
| 1725035400 | 65 | 0 | 0.00 | 65 | 65 | 65 | 9025 |
| 1724949000 | 65 | -1 | -1.52 | 65 | 65 | 65 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
