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 | 8.33333333333 | 42 | 47 | 41 | 431223 | 43.92134093 | DE |
| 4 | 5.5 | 13.75 | 40 | 47 | 38.5 | 283646 | 42.36361822 | DE |
| 12 | -13 | -22.2222222222 | 58.5 | 58.5 | 38.5 | 185804 | 43.82495822 | DE |
| 26 | -5.5 | -10.7843137255 | 51 | 61.5 | 38.5 | 174127 | 49.86167925 | DE |
| 52 | -12 | -20.8695652174 | 57.5 | 77.5 | 38.5 | 262265 | 54.91317344 | DE |
| 156 | -329.5 | -87.8666666667 | 375 | 395 | 38.5 | 307986 | 79.42784186 | DE |
| 260 | -152 | -76.9620253165 | 197.5 | 415 | 38.5 | 214361 | 106.9427841 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738949400 | 45.5 | 0 | 0.00 | 45.5 | 45.5 | 45.5 | 307759 |
| 1738863000 | 45.5 | -1 | -2.15 | 46 | 46.5 | 45.5 | 273631 |
| 1738776600 | 46.5 | 2.5 | 5.68 | 44 | 47 | 44 | 375799 |
| 1738690200 | 44 | 3 | 7.32 | 41 | 44 | 41 | 866611 |
| 1738603800 | 41 | -1.25 | -2.96 | 42.25 | 42.25 | 41 | 319530 |
| 1738344600 | 42.25 | 0.25 | 0.60 | 42 | 42.25 | 42 | 320544 |
| 1738258200 | 42 | 2.5 | 6.33 | 39.5 | 44 | 39.5 | 1748743 |
| 1738171800 | 39.5 | 0 | 0.00 | 40 | 40 | 39.5 | 150005 |
| 1738085400 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 38.5 | 64590 |
| 1737999000 | 39.5 | -0.5 | -1.25 | 40.5 | 40.5 | 39.5 | 54955 |
| 1737739800 | 40 | 0 | 0.00 | 40.5 | 40.5 | 40 | 54740 |
| 1737653400 | 40 | 0 | 0.00 | 40.5 | 40.5 | 40 | 110560 |
| 1737567000 | 40 | 0 | 0.00 | 41 | 41 | 40 | 35438 |
| 1737480600 | 40 | -2 | -4.76 | 42 | 42 | 40 | 341128 |
| 1737394200 | 42 | 0 | 0.00 | 41.5 | 42 | 41.5 | 244625 |
| 1737135000 | 42 | 0 | 0.00 | 41.5 | 42 | 41.5 | 58348 |
| 1737048600 | 42 | 0 | 0.00 | 41.5 | 42 | 41.5 | 31374 |
| 1736962200 | 42 | 0.5 | 1.20 | 41.5 | 42 | 41.5 | 74800 |
| 1736875800 | 41.5 | 0 | 0.00 | 41.5 | 41.5 | 41.5 | 83045 |
| 1736789400 | 41.5 | 1.5 | 3.75 | 40 | 42 | 39 | 432128 |
| 1736530200 | 40 | 0 | 0.00 | 40 | 40 | 39.5 | 32330 |
| 1736443800 | 40 | 0 | 0.00 | 41.5 | 41.5 | 40 | 113016 |
| 1736357400 | 40 | -1.5 | -3.61 | 42 | 42 | 40 | 183152 |
| 1736271000 | 41.5 | -1.5 | -3.49 | 43 | 43 | 41.5 | 163313 |
| 1736184600 | 43 | -1 | -2.27 | 45 | 45 | 43 | 13599 |
| 1735925400 | 44 | 0 | 0.00 | 44.5 | 44.5 | 42.05 | 51100 |
| 1735839000 | 44 | -1.5 | -3.30 | 46 | 46 | 44 | 112515 |
| 1735666200 | 45.5 | 0 | 0.00 | 46 | 46 | 45.5 | 20961 |
| 1735579800 | 45.5 | -0.5 | -1.09 | 46 | 46 | 45.5 | 45245 |
| 1735320600 | 46 | 0 | 0.00 | 46 | 46 | 46 | 18671 |
| 1735061400 | 46 | 0 | 0.00 | 46 | 46 | 46 | 10728 |
| 1734975000 | 46 | 1.5 | 3.37 | 44.5 | 46 | 44.5 | 68780 |
| 1734715800 | 44.5 | 0.5 | 1.14 | 43.5 | 44.5 | 43.5 | 109840 |
| 1734629400 | 44 | 0 | 0.00 | 43.5 | 44 | 43.5 | 44240 |
| 1734543000 | 44 | 0.5 | 1.15 | 43.5 | 44 | 43.5 | 98685 |
| 1734456600 | 43.5 | 0 | 0.00 | 43 | 43.5 | 43 | 152479 |
| 1734370200 | 43.5 | 1 | 2.35 | 42.5 | 43.5 | 42.5 | 90126 |
| 1734111000 | 42.5 | 0 | 0.00 | 43 | 43 | 42.5 | 23860 |
| 1734024600 | 42.5 | -1 | -2.30 | 43.5 | 43.5 | 42.5 | 93750 |
| 1733938200 | 43.5 | 0 | 0.00 | 43.5 | 43.5 | 43.5 | 26446 |
| 1733851800 | 43.5 | 0 | 0.00 | 43.5 | 43.5 | 42 | 178123 |
| 1733765400 | 43.5 | -5 | -10.31 | 39 | 44 | 39 | 2134692 |
| 1733506200 | 48.5 | -0.5 | -1.02 | 49 | 49 | 48.5 | 88462 |
| 1733419800 | 49 | 0 | 0.00 | 49 | 49 | 49 | 16951 |
| 1733333400 | 49 | -0.5 | -1.01 | 49.5 | 49.5 | 49 | 112147 |
| 1733247000 | 49.5 | 0 | 0.00 | 49.5 | 50 | 49.5 | 109199 |
| 1733160600 | 49.5 | -1.5 | -2.94 | 51 | 51 | 49.5 | 168992 |
| 1732901400 | 51 | 0 | 0.00 | 51 | 51 | 51 | 19640 |
| 1732815000 | 51 | 0 | 0.00 | 51 | 51 | 51 | 16631 |
| 1732728600 | 51 | 0 | 0.00 | 51 | 51 | 51 | 2654 |
| 1732642200 | 51 | 0.5 | 0.99 | 50.5 | 51 | 50.5 | 63659 |
| 1732555800 | 50.5 | 0 | 0.00 | 50.5 | 51.1 | 50.5 | 42031 |
| 1732296600 | 50.5 | -3.5 | -6.48 | 55.5 | 58 | 50.5 | 192092 |
| 1732210200 | 54 | 0 | 0.00 | 54 | 55 | 54 | 8043 |
| 1732123800 | 54 | -2.2 | -3.91 | 54.5 | 55 | 54 | 3882 |
| 1732037400 | 56.2 | -1.8 | -3.10 | 56.5 | 57 | 54.5 | 220892 |
| 1731951000 | 58 | 1 | 1.75 | 57 | 58 | 57 | 34618 |
| 1731691800 | 57 | -1.5 | -2.56 | 58.5 | 58.5 | 57 | 58395 |
| 1731605400 | 58.5 | 0 | 0.00 | 58 | 58.5 | 58 | 32065 |
| 1731519000 | 58.5 | -3 | -4.88 | 61 | 61.5 | 57 | 87504 |
| 1731432600 | 61.5 | 0 | 0.00 | 61 | 61.5 | 61 | 630396 |
| 1731346200 | 61.5 | 0 | 0.00 | 61 | 61.5 | 61 | 176090 |
| 1731087000 | 61.5 | 0.5 | 0.82 | 61.5 | 61.5 | 61.5 | 336804 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
