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 | -3.2 | -5.95238095238 | 53.76 | 53.76 | 47.17 | 551 | 50.14378231 | DE |
| 4 | -3.66 | -6.75027665068 | 54.22 | 58.84 | 47.17 | 557 | 54.95966767 | DE |
| 12 | 3.76 | 8.03418803419 | 46.8 | 60 | 46.09 | 645 | 55.28898542 | DE |
| 26 | 8.36 | 19.8104265403 | 42.2 | 60 | 35.32 | 401 | 53.20401033 | DE |
| 52 | 9.18 | 22.1846302562 | 41.38 | 60 | 33.19 | 337 | 51.87147628 | DE |
| 156 | 35.16 | 228.311688312 | 15.4 | 60 | 13.1 | 451 | 33.97891513 | DE |
| 260 | 35.46 | 234.834437086 | 15.1 | 60 | 13.1 | 439 | 33.79386503 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719001620 | 50.4 | -0.56 | -1.10 | 50.08 | 50.4 | 50.08 | 1250 |
| 1718915160 | 50.96 | -0.28 | -0.55 | 51.22 | 51.3 | 50.96 | 480 |
| 1718828760 | 51.24 | 0 | 0.00 | 51.24 | 51.24 | 51.24 | 0 |
| 1718742360 | 51.24 | 1.62 | 3.26 | 51.24 | 51.24 | 51.24 | 25 |
| 1718656020 | 49.62 | -0.68 | -1.35 | 49.34 | 49.72 | 49.34 | 1007 |
| 1718396820 | 50.3 | -2.68 | -5.06 | 53.76 | 53.76 | 47.17 | 693 |
| 1718310420 | 52.98 | -1.52 | -2.79 | 53.06 | 53.06 | 52.8 | 40 |
| 1718224020 | 54.5 | 0.32 | 0.59 | 53.46 | 54.82 | 53.46 | 546 |
| 1718137620 | 54.18 | 0.38 | 0.71 | 53.04 | 54.2 | 53.04 | 820 |
| 1718051220 | 53.8 | -0.28 | -0.52 | 53.7 | 53.8 | 53.7 | 41 |
| 1717792020 | 54.08 | -1.92 | -3.43 | 53.94 | 54.88 | 53.82 | 485 |
| 1717705620 | 56 | 0.82 | 1.49 | 56 | 56 | 56 | 60 |
| 1717619220 | 55.18 | 0.58 | 1.06 | 54.52 | 55.18 | 54.26 | 146 |
| 1717532820 | 54.6 | -1.34 | -2.40 | 55.18 | 55.26 | 54.6 | 301 |
| 1717446420 | 55.94 | 0.38 | 0.68 | 57.66 | 57.66 | 55.42 | 375 |
| 1717187220 | 55.56 | -0.28 | -0.50 | 57.08 | 57.08 | 55.56 | 38 |
| 1717100820 | 55.84 | -0.2 | -0.36 | 55.1 | 55.84 | 55.1 | 84 |
| 1717014420 | 56.04 | -0.32 | -0.57 | 55.88 | 57 | 55.88 | 290 |
| 1716928020 | 56.36 | -0.98 | -1.71 | 56.1 | 56.5 | 56 | 290 |
| 1716841560 | 57.34 | 1.8 | 3.24 | 56.34 | 58.84 | 56.02 | 4481 |
| 1716582420 | 55.54 | 1.08 | 1.98 | 54.22 | 55.54 | 54.22 | 390 |
| 1716496020 | 54.46 | -0.54 | -0.98 | 55.28 | 55.76 | 53.8 | 597 |
| 1716409620 | 55 | -0.88 | -1.57 | 56.14 | 56.34 | 55 | 650 |
| 1716323160 | 55.88 | -0.46 | -0.82 | 56.42 | 56.6 | 55.88 | 1632 |
| 1716236760 | 56.34 | 0.78 | 1.40 | 56.26 | 57.54 | 55.58 | 2890 |
| 1715977620 | 55.56 | -0.42 | -0.75 | 56.2 | 57 | 55.52 | 1883 |
| 1715891220 | 55.98 | 0.18 | 0.32 | 57.1 | 60 | 55.98 | 7466 |
| 1715804820 | 55.8 | 0 | 0.00 | 55.8 | 55.8 | 55.8 | 0 |
| 1715718420 | 55.8 | -1.06 | -1.86 | 55.8 | 55.8 | 55.8 | 180 |
| 1715631960 | 56.86 | -0.48 | -0.84 | 56.86 | 56.86 | 56.86 | 95 |
| 1715372820 | 57.34 | 0.88 | 1.56 | 57.42 | 57.42 | 57.34 | 55 |
| 1715286420 | 56.46 | 0 | 0.00 | 56.46 | 56.46 | 56.46 | 0 |
| 1715200020 | 56.46 | 1.04 | 1.88 | 56.18 | 56.46 | 56.18 | 83 |
| 1715113620 | 55.42 | 0.68 | 1.24 | 55.42 | 55.42 | 55.42 | 20 |
| 1715027220 | 54.74 | 0.6 | 1.11 | 54.74 | 54.74 | 54.74 | 4 |
| 1714768020 | 54.14 | 0.4 | 0.74 | 54.14 | 54.14 | 54.14 | 10 |
| 1714681560 | 53.74 | -2.76 | -4.88 | 54.98 | 55.2 | 53.74 | 197 |
| 1714508820 | 56.5 | 10.29 | 22.27 | 49.14 | 56.5 | 49.14 | 572 |
| 1714422420 | 46.21 | 0 | 0.00 | 46.21 | 46.21 | 46.21 | 0 |
| 1714163220 | 46.21 | 0 | 0.00 | 46.21 | 46.21 | 46.21 | 0 |
| 1714076820 | 46.21 | -0.41 | -0.88 | 46.21 | 46.21 | 46.21 | 200 |
| 1713990360 | 46.62 | 0 | 0.00 | 46.62 | 46.62 | 46.62 | 0 |
| 1713903960 | 46.62 | 0 | 0.00 | 46.62 | 46.62 | 46.62 | 0 |
| 1713817560 | 46.62 | -1.98 | -4.07 | 46.62 | 46.62 | 46.62 | 150 |
| 1713558420 | 48.6 | 0 | 0.00 | 48.6 | 48.6 | 48.6 | 0 |
| 1713472020 | 48.6 | 0 | 0.00 | 48.6 | 48.6 | 48.6 | 0 |
| 1713385620 | 48.6 | 1.81 | 3.87 | 48.6 | 48.6 | 48.6 | 200 |
| 1713299220 | 46.79 | -1.34 | -2.78 | 47.69 | 47.69 | 46.79 | 65 |
| 1713212820 | 48.13 | -0.29 | -0.60 | 48.13 | 48.13 | 48.13 | 70 |
| 1712953620 | 48.42 | 0.35 | 0.73 | 48.42 | 48.42 | 48.42 | 50 |
| 1712867220 | 48.07 | 1.98 | 4.30 | 48.07 | 48.07 | 48.07 | 3 |
| 1712780760 | 46.09 | 0 | 0.00 | 46.09 | 46.09 | 46.09 | 0 |
| 1712694360 | 46.09 | 0 | 0.00 | 46.09 | 46.09 | 46.09 | 0 |
| 1712607960 | 46.09 | 0 | 0.00 | 46.09 | 46.09 | 46.09 | 0 |
| 1712348760 | 46.09 | 0 | 0.00 | 46.09 | 46.09 | 46.09 | 0 |
| 1712262360 | 46.09 | 0 | 0.00 | 46.09 | 46.09 | 46.09 | 0 |
| 1712175960 | 46.09 | -0.71 | -1.52 | 46.09 | 46.09 | 46.09 | 20 |
| 1712089560 | 46.8 | 0.4 | 0.86 | 46.8 | 46.8 | 46.8 | 32 |
| 1711661160 | 46.4 | 0 | 0.00 | 46.4 | 46.4 | 46.4 | 0 |
| 1711574760 | 46.4 | 0 | 0.00 | 46.4 | 46.4 | 46.4 | 0 |
| 1711488360 | 46.4 | -0.17 | -0.37 | 46.4 | 46.4 | 46.4 | 30 |
| 1711401960 | 46.57 | 1.66 | 3.70 | 46.57 | 46.57 | 46.57 | 3 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
