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 | 0.5 | 1.14942528736 | 43.5 | 45 | 43.5 | 12129 | 43.84836018 | DE |
| 4 | 5.5 | 14.2857142857 | 38.5 | 45 | 38.5 | 36073 | 40.49689174 | DE |
| 12 | 2.5 | 6.02409638554 | 41.5 | 45 | 35 | 32326 | 39.54208414 | DE |
| 26 | -4 | -8.33333333333 | 48 | 50 | 35 | 32455 | 41.9777684 | DE |
| 52 | -31.5 | -41.7218543046 | 75.5 | 75.5 | 35 | 27779 | 48.04909676 | DE |
| 156 | -47.5 | -51.912568306 | 91.5 | 118 | 35 | 29920 | 70.22757241 | DE |
| 260 | -73.5 | -62.5531914894 | 117.5 | 125.5 | 35 | 30926 | 73.32216283 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 44 | 0 | 0.00 | 44 | 44 | 44 | 7299 |
| 1721925000 | 44 | 0 | 0.00 | 44 | 44 | 44 | 11953 |
| 1721838600 | 44 | -1 | -2.22 | 44 | 44 | 44 | 844 |
| 1721752200 | 45 | 1 | 2.27 | 44 | 45 | 44 | 4168 |
| 1721665800 | 44 | 0.5 | 1.15 | 43.5 | 44 | 43.5 | 16953 |
| 1721406600 | 43.5 | 0 | 0.00 | 43.5 | 45 | 43.5 | 26729 |
| 1721320200 | 43.5 | 3 | 7.41 | 43 | 43.5 | 43 | 74285 |
| 1721233800 | 40.5 | 0 | 0.00 | 40.5 | 40.5 | 40.5 | 26643 |
| 1721147400 | 40.5 | 0 | 0.00 | 40.5 | 40.5 | 40.5 | 25867 |
| 1721061000 | 40.5 | 0 | 0.00 | 40.5 | 40.5 | 40.5 | 12322 |
| 1720801800 | 40.5 | 0.5 | 1.25 | 40 | 40.5 | 40 | 60984 |
| 1720715400 | 40 | -0.5 | -1.23 | 40.5 | 40.5 | 40 | 22880 |
| 1720629000 | 40.5 | 0 | 0.00 | 40.5 | 40.5 | 40.5 | 5189 |
| 1720542600 | 40.5 | 0 | 0.00 | 40.5 | 40.5 | 40.5 | 27308 |
| 1720456200 | 40.5 | 0 | 0.00 | 40.5 | 40.5 | 40.5 | 72917 |
| 1720197000 | 40.5 | 0 | 0.00 | 40.5 | 40.5 | 40.5 | 8028 |
| 1720110600 | 40.5 | 0 | 0.00 | 40.5 | 40.5 | 40.5 | 12675 |
| 1720024200 | 40.5 | -0.5 | -1.22 | 40.5 | 40.5 | 40.5 | 43175 |
| 1719937800 | 41 | 2.5 | 6.49 | 38.5 | 41 | 38.5 | 48145 |
| 1719851400 | 38.5 | 0 | 0.00 | 38.5 | 39 | 38.5 | 156864 |
| 1719592200 | 38.5 | 0.5 | 1.32 | 38.5 | 38.9 | 38.5 | 63535 |
| 1719505800 | 38 | 0 | 0.00 | 38 | 39 | 38 | 36631 |
| 1719419400 | 38 | -0.5 | -1.30 | 38.5 | 39 | 38 | 4018 |
| 1719333000 | 38.5 | 3.5 | 10.00 | 35 | 38.5 | 35 | 103517 |
| 1719246600 | 35 | 0 | 0.00 | 35 | 35 | 35 | 63656 |
| 1718987400 | 35 | 0 | 0.00 | 35 | 35 | 35 | 26242 |
| 1718901000 | 35 | -0.5 | -1.41 | 35.5 | 35.5 | 35 | 14919 |
| 1718814600 | 35.5 | -3 | -7.79 | 38.5 | 38.5 | 35.5 | 62918 |
| 1718728200 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 5578 |
| 1718641800 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 14397 |
| 1718382600 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 3759 |
| 1718296200 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 50 |
| 1718209800 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 250 |
| 1718123400 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 50 |
| 1718037000 | 38.5 | -1 | -2.53 | 39.5 | 39.5 | 38.5 | 10010 |
| 1717777800 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 564 |
| 1717691400 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 2879 |
| 1717605000 | 39.5 | -1.3 | -3.19 | 39 | 39.5 | 39 | 12260 |
| 1717518600 | 40.8 | 1.8 | 4.62 | 39 | 40.8 | 39 | 24283 |
| 1717432200 | 39 | 0 | 0.00 | 39 | 39 | 39 | 38833 |
| 1717173000 | 39 | 0 | 0.00 | 39 | 39 | 39 | 50025 |
| 1717086600 | 39 | 0 | 0.00 | 39 | 40 | 39 | 47050 |
| 1717000200 | 39 | 0 | 0.00 | 39 | 39 | 39 | 60028 |
| 1716913800 | 39 | 0 | 0.00 | 39 | 40 | 39 | 39972 |
| 1716568200 | 39 | 0 | 0.00 | 39 | 39 | 39 | 26027 |
| 1716481800 | 39 | -0.5 | -1.27 | 39.5 | 39.5 | 39 | 42605 |
| 1716395400 | 39.5 | 0 | 0.00 | 40.5 | 40.5 | 39.5 | 25114 |
| 1716309000 | 39.5 | -0.5 | -1.25 | 40 | 41 | 39.5 | 75603 |
| 1716222600 | 40 | 0 | 0.00 | 40 | 40 | 40 | 1231 |
| 1715963400 | 40 | 0.5 | 1.27 | 39.5 | 40 | 39.5 | 57446 |
| 1715877000 | 39.5 | -1 | -2.47 | 40.5 | 40.5 | 39 | 82635 |
| 1715790600 | 40.5 | -1 | -2.41 | 41.5 | 41.5 | 40.5 | 68809 |
| 1715704200 | 41.5 | 0 | 0.00 | 41.5 | 41.5 | 41.5 | 47374 |
| 1715617800 | 41.5 | 0 | 0.00 | 41.5 | 41.5 | 41.5 | 40830 |
| 1715358600 | 41.5 | 0 | 0.00 | 41.5 | 41.5 | 41.5 | 6260 |
| 1715272200 | 41.5 | 0 | 0.00 | 41.5 | 41.5 | 41.5 | 673 |
| 1715185800 | 41.5 | 0 | 0.00 | 41.5 | 41.5 | 41.5 | 1759 |
| 1715099400 | 41.5 | 0 | 0.00 | 41.5 | 41.5 | 41.5 | 42776 |
| 1714753800 | 41.5 | 0 | 0.00 | 41.5 | 41.5 | 41.5 | 12413 |
| 1714667400 | 41.5 | 0 | 0.00 | 41.5 | 41.5 | 41.5 | 29975 |
| 1714581000 | 41.5 | 0 | 0.00 | 41.5 | 41.5 | 41.5 | 33999 |
| 1714494600 | 41.5 | -1.3 | -3.04 | 41.5 | 41.5 | 41.5 | 110 |
| 1714408200 | 42.8 | 1.8 | 4.39 | 41 | 42.8 | 41 | 37840 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
