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 | 3.07 | 6.28068739771 | 48.88 | 49.3 | 48.82 | 59 | 48.92158192 | DE |
| 4 | 11.09 | 27.1414586393 | 40.86 | 52.55 | 40.86 | 87 | 48.06643372 | DE |
| 12 | 11.91 | 29.7452547453 | 40.04 | 52.55 | 40 | 141 | 44.73889647 | DE |
| 26 | -2.1 | -3.88529139685 | 54.05 | 73.15 | 38.2 | 333 | 56.34762203 | DE |
| 52 | -5.6 | -9.73066898349 | 57.55 | 73.15 | 34.5 | 228 | 54.80042576 | DE |
| 156 | -5.6 | -9.73066898349 | 57.55 | 73.15 | 34.5 | 228 | 54.80042576 | DE |
| 260 | -5.6 | -9.73066898349 | 57.55 | 73.15 | 34.5 | 228 | 54.80042576 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722025560 | 49.3 | 0 | 0.00 | 49.3 | 49.3 | 49.3 | 0 |
| 1721939160 | 49.3 | 0.48 | 0.98 | 49.3 | 49.3 | 49.3 | 8 |
| 1721852760 | 48.82 | 0 | 0.00 | 48.82 | 48.82 | 48.82 | 0 |
| 1721766360 | 48.82 | 0 | 0.00 | 48.82 | 48.82 | 48.82 | 0 |
| 1721679960 | 48.82 | -0.06 | -0.12 | 48.82 | 48.82 | 48.82 | 20 |
| 1721420760 | 48.88 | -3.67 | -6.98 | 48.88 | 48.88 | 48.88 | 149 |
| 1721334360 | 52.55 | 0.5 | 0.96 | 52.55 | 52.55 | 52.55 | 6 |
| 1721248020 | 52.05 | -0.25 | -0.48 | 52.05 | 52.05 | 52.05 | 1 |
| 1721161560 | 52.3 | 0.8 | 1.55 | 52.3 | 52.3 | 52.3 | 12 |
| 1721075160 | 51.5 | -0.1 | -0.19 | 51.5 | 51.5 | 51.5 | 1 |
| 1720815960 | 51.6 | 0.7 | 1.38 | 51.6 | 51.6 | 51.6 | 60 |
| 1720729560 | 50.9 | -0.1 | -0.20 | 50.9 | 50.9 | 50.9 | 166 |
| 1720643220 | 51 | 2.4 | 4.94 | 50.2 | 51 | 50.2 | 75 |
| 1720556820 | 48.6 | 0 | 0.00 | 48.6 | 48.6 | 48.6 | 0 |
| 1720470420 | 48.6 | 0 | 0.00 | 48.6 | 48.6 | 48.6 | 0 |
| 1720211220 | 48.6 | 0.6 | 1.25 | 48.62 | 48.62 | 48.6 | 210 |
| 1720124820 | 48 | -0.18 | -0.37 | 48.3 | 48.3 | 48 | 140 |
| 1720038420 | 48.18 | 3.92 | 8.86 | 47.56 | 48.18 | 47.56 | 210 |
| 1719952020 | 44.26 | 2.98 | 7.22 | 41.18 | 45.28 | 41.18 | 327 |
| 1719865620 | 41.28 | 0.42 | 1.03 | 41.28 | 41.28 | 41.28 | 2 |
| 1719606420 | 40.86 | -0.9 | -2.16 | 40.86 | 40.86 | 40.86 | 1 |
| 1719520020 | 41.76 | 0 | 0.00 | 41.76 | 41.76 | 41.76 | 0 |
| 1719433620 | 41.76 | 0.22 | 0.53 | 41.76 | 41.76 | 41.76 | 3 |
| 1719347160 | 41.54 | 0.24 | 0.58 | 41.22 | 41.54 | 41.22 | 40 |
| 1719260820 | 41.299999 | 1 | 2.48 | 40.74 | 41.38 | 40.74 | 516 |
| 1719001620 | 40.299999 | -0.1 | -0.25 | 40.22 | 40.299999 | 40.22 | 4 |
| 1718915160 | 40.4 | -1.54 | -3.67 | 41.119999 | 41.38 | 40.26 | 35 |
| 1718828760 | 41.94 | 0 | 0.00 | 41.94 | 41.94 | 41.94 | 0 |
| 1718742360 | 41.94 | -0.86 | -2.01 | 41.86 | 42.38 | 41.56 | 19 |
| 1718656020 | 42.799999 | -0.88 | -2.01 | 42.799999 | 42.799999 | 42.799999 | 2 |
| 1718396820 | 43.68 | 0 | 0.00 | 43.68 | 43.68 | 43.68 | 0 |
| 1718310420 | 43.68 | 0 | 0.00 | 43.68 | 43.68 | 43.68 | 0 |
| 1718224020 | 43.68 | 0 | 0.00 | 43.68 | 43.68 | 43.68 | 0 |
| 1718137620 | 43.68 | -0.58 | -1.31 | 43.68 | 43.68 | 43.68 | 1 |
| 1718051220 | 44.26 | 0.4 | 0.91 | 44.26 | 44.26 | 44.26 | 80 |
| 1717792020 | 43.86 | 0 | 0.00 | 43.86 | 43.86 | 43.86 | 0 |
| 1717705620 | 43.86 | -4.68 | -9.64 | 45.2 | 45.28 | 43.86 | 3367 |
| 1717619220 | 48.54 | 0 | 0.00 | 48.54 | 48.54 | 48.54 | 0 |
| 1717532820 | 48.54 | 0 | 0.00 | 48.54 | 48.54 | 48.54 | 0 |
| 1717446420 | 48.54 | -0.22 | -0.45 | 48.54 | 48.54 | 48.54 | 2 |
| 1717187220 | 48.76 | 1.44 | 3.04 | 48.76 | 48.76 | 48.76 | 25 |
| 1717100820 | 47.32 | 0 | 0.00 | 47.32 | 47.32 | 47.32 | 0 |
| 1717014420 | 47.32 | 0 | 0.00 | 47.32 | 47.32 | 47.32 | 0 |
| 1716928020 | 47.32 | -2.1 | -4.25 | 48 | 48 | 47.32 | 72 |
| 1716841560 | 49.42 | 0.38 | 0.77 | 49.42 | 49.42 | 49.42 | 40 |
| 1716582420 | 49.04 | 0 | 0.00 | 49.04 | 49.04 | 49.04 | 0 |
| 1716496020 | 49.04 | 0.52 | 1.07 | 48.88 | 49.04 | 48.88 | 60 |
| 1716409620 | 48.52 | -0.24 | -0.49 | 48.52 | 48.52 | 48.52 | 1 |
| 1716323160 | 48.76 | 0.54 | 1.12 | 48.76 | 48.76 | 48.76 | 20 |
| 1716236760 | 48.22 | -0.4 | -0.82 | 48.22 | 48.22 | 48.22 | 1 |
| 1715977620 | 48.62 | -0.66 | -1.34 | 50 | 50 | 48.62 | 12 |
| 1715891220 | 49.28 | 2.3 | 4.90 | 48.32 | 49.48 | 48.32 | 19 |
| 1715804820 | 46.98 | 2.04 | 4.54 | 46.98 | 46.98 | 46.98 | 2 |
| 1715718420 | 44.94 | 3 | 7.15 | 44.94 | 44.94 | 44.94 | 2 |
| 1715631960 | 41.94 | 0.12 | 0.29 | 41.94 | 41.94 | 41.94 | 120 |
| 1715372820 | 41.82 | 0 | 0.00 | 41.82 | 41.82 | 41.82 | 0 |
| 1715286420 | 41.82 | 0 | 0.00 | 41.82 | 41.82 | 41.82 | 0 |
| 1715200020 | 41.82 | 1.82 | 4.55 | 41.82 | 41.82 | 41.82 | 22 |
| 1715113620 | 40 | 0 | 0.00 | 40 | 40 | 40 | 0 |
| 1715027220 | 40 | -0.04 | -0.10 | 40.36 | 40.36 | 40 | 8 |
| 1714768020 | 40.04 | 0.32 | 0.81 | 40.04 | 40.04 | 40.04 | 10 |
| 1714681560 | 39.72 | 0.5 | 1.27 | 39.72 | 39.72 | 39.72 | 2 |
| 1714508820 | 39.22 | 0 | 0.00 | 39.22 | 39.22 | 39.22 | 0 |
| 1714422420 | 39.22 | 0.92 | 2.40 | 39.22 | 39.22 | 39.22 | 124 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
