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 | 0.25 | 0.518134715026 | 48.25 | 48.5 | 48 | 56780 | 48.3557968 | DE |
| 4 | 0 | 0 | 48.5 | 48.5 | 44.5 | 70754 | 47.36010394 | DE |
| 12 | -5.5 | -10.1851851852 | 54 | 64.5 | 44.5 | 99244 | 52.3794966 | DE |
| 26 | -21.5 | -30.7142857143 | 70 | 82 | 44.5 | 103246 | 60.99101275 | DE |
| 52 | -65.5 | -57.4561403509 | 114 | 141.5 | 40.5 | 174715 | 60.79161675 | DE |
| 156 | -50.5 | -51.0101010101 | 99 | 195.5 | 40.5 | 181473 | 111.39119094 | DE |
| 260 | -2 | -3.9603960396 | 50.5 | 195.5 | 40.5 | 196942 | 107.70628708 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721665800 | 48.5 | 0.5 | 1.04 | 48 | 48.5 | 48 | 85857 |
| 1721406600 | 48 | -0.5 | -1.03 | 48.5 | 48.5 | 48 | 27046 |
| 1721320200 | 48.5 | 0.5 | 1.04 | 48 | 48.5 | 48 | 42328 |
| 1721233800 | 48 | -0.5 | -1.03 | 48.5 | 48.5 | 48 | 54832 |
| 1721147400 | 48.5 | 0.25 | 0.52 | 48.25 | 48.5 | 48.25 | 73835 |
| 1721061000 | 48.25 | 0 | 0.00 | 48.25 | 48.25 | 47.5 | 17156 |
| 1720801800 | 48.25 | 0 | 0.00 | 48.25 | 48.25 | 48.25 | 68081 |
| 1720715400 | 48.25 | 0 | 0.00 | 48.25 | 48.5 | 48.25 | 55672 |
| 1720629000 | 48.25 | 0.75 | 1.58 | 47.5 | 48.25 | 47.5 | 133524 |
| 1720542600 | 47.5 | 1 | 2.15 | 46.5 | 47.5 | 46.5 | 113362 |
| 1720456200 | 46.5 | 0 | 0.00 | 46.5 | 46.5 | 46.5 | 38282 |
| 1720197000 | 46.5 | 1.5 | 3.33 | 45 | 46.5 | 45 | 151955 |
| 1720110600 | 45 | 0 | 0.00 | 44.5 | 45 | 44.5 | 63614 |
| 1720024200 | 45 | -1 | -2.17 | 47.5 | 47.5 | 44.5 | 115303 |
| 1719937800 | 46 | -1.5 | -3.16 | 47.5 | 47.5 | 46 | 20157 |
| 1719851400 | 47.5 | 0 | 0.00 | 47.5 | 47.5 | 47.5 | 111169 |
| 1719592200 | 47.5 | 0.5 | 1.06 | 47.5 | 47.5 | 47.5 | 6916 |
| 1719505800 | 47 | -0.5 | -1.05 | 47.5 | 47.5 | 46.5 | 64212 |
| 1719419400 | 47.5 | -0.5 | -1.04 | 47.5 | 47.5 | 47.5 | 65534 |
| 1719333000 | 48 | -0.5 | -1.03 | 48.5 | 48.5 | 47.5 | 106246 |
| 1719246600 | 48.5 | 0 | 0.00 | 48.5 | 48.5 | 48.5 | 25260 |
| 1718987400 | 48.5 | 0 | 0.00 | 48.5 | 48.5 | 48.5 | 49613 |
| 1718901000 | 48.5 | 0 | 0.00 | 48.5 | 48.5 | 48.5 | 55575 |
| 1718814600 | 48.5 | 0 | 0.00 | 48.5 | 48.5 | 48.5 | 16615 |
| 1718728200 | 48.5 | 0 | 0.00 | 48.5 | 48.5 | 48.5 | 43597 |
| 1718641800 | 48.5 | 0 | 0.00 | 48.5 | 48.5 | 48.5 | 21002 |
| 1718382600 | 48.5 | 0 | 0.00 | 48.5 | 48.5 | 48 | 10451 |
| 1718296200 | 48.5 | 0 | 0.00 | 48.5 | 48.5 | 47.65 | 20229 |
| 1718209800 | 48.5 | -1 | -2.02 | 49.5 | 49.5 | 47.5 | 189187 |
| 1718123400 | 49.5 | -0.3 | -0.60 | 49.5 | 49.5 | 49.5 | 7748 |
| 1718037000 | 49.8 | -1.2 | -2.35 | 50.5 | 50.5 | 49.5 | 89510 |
| 1717777800 | 51 | 0.5 | 0.99 | 50.5 | 51 | 50.5 | 7776 |
| 1717691400 | 50.5 | -1.2 | -2.32 | 51.7 | 51.7 | 50.5 | 22685 |
| 1717605000 | 51.7 | 0.2 | 0.39 | 51.5 | 51.7 | 51.5 | 15878 |
| 1717518600 | 51.5 | 0.5 | 0.98 | 51 | 51.5 | 51 | 64630 |
| 1717432200 | 51 | -0.5 | -0.97 | 51.5 | 51.5 | 51 | 100591 |
| 1717173000 | 51.5 | 0 | 0.00 | 51.5 | 51.5 | 51 | 10085 |
| 1717086600 | 51.5 | -1.1 | -2.09 | 51.5 | 51.5 | 51.5 | 133404 |
| 1717000200 | 52.6 | 0.1 | 0.19 | 52.5 | 52.6 | 51.5 | 91038 |
| 1716913800 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 272046 |
| 1716568200 | 52.5 | 1 | 1.94 | 51.5 | 52.5 | 51.5 | 64584 |
| 1716481800 | 51.5 | 0 | 0.00 | 51.5 | 52.8 | 51.5 | 286118 |
| 1716395400 | 51.5 | -3.5 | -6.36 | 54.5 | 54.5 | 51.5 | 310113 |
| 1716309000 | 55 | -7.5 | -12.00 | 60.5 | 62.5 | 54.5 | 1087954 |
| 1716222600 | 62.5 | -1 | -1.57 | 63.5 | 63.5 | 62.5 | 148984 |
| 1715963400 | 63.5 | 0 | 0.00 | 63.5 | 64 | 63.5 | 67565 |
| 1715877000 | 63.5 | -1 | -1.55 | 64 | 64 | 63 | 30500 |
| 1715790600 | 64.5 | 3 | 4.88 | 62.3 | 64.5 | 62.3 | 55006 |
| 1715704200 | 61.5 | 0.7 | 1.15 | 60.5 | 61.5 | 60.5 | 148367 |
| 1715617800 | 60.8 | 4.8 | 8.57 | 61 | 61 | 58.5 | 70296 |
| 1715358600 | 56 | -1 | -1.75 | 57 | 61 | 56 | 117345 |
| 1715272200 | 57 | 4 | 7.55 | 53.5 | 57.5 | 53.5 | 239800 |
| 1715185800 | 53 | 0.5 | 0.95 | 52.5 | 53 | 52.5 | 79585 |
| 1715099400 | 52.5 | -0.7 | -1.32 | 52.5 | 52.5 | 52.5 | 119691 |
| 1714753800 | 53.2 | 0.2 | 0.38 | 52 | 53.2 | 52 | 102770 |
| 1714667400 | 53 | 0.5 | 0.95 | 52.5 | 53 | 52.5 | 18500 |
| 1714581000 | 52.5 | -1.5 | -2.78 | 54 | 54 | 52.5 | 74584 |
| 1714494600 | 54 | 0 | 0.00 | 54 | 54 | 54 | 72386 |
| 1714408200 | 54 | 0 | 0.00 | 54 | 54 | 53.5 | 33057 |
| 1714149000 | 54 | 0 | 0.00 | 54 | 54 | 54 | 12492 |
| 1714062600 | 54 | -0.5 | -0.92 | 54.5 | 54.5 | 54 | 50060 |
| 1713976200 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 17596 |
| 1713889800 | 54.5 | -1.5 | -2.68 | 54.5 | 54.5 | 54.5 | 7126 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
