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 | 0 | 49.5 | 50 | 48.5 | 3657 | 49.8517445 | DE |
| 4 | -2 | -3.88349514563 | 51.5 | 51.5 | 48.5 | 13894 | 50.26982639 | DE |
| 12 | -8 | -13.9130434783 | 57.5 | 58.5 | 48.5 | 31403 | 53.78584507 | DE |
| 26 | -13 | -20.8 | 62.5 | 67.5 | 48.5 | 37422 | 58.68951956 | DE |
| 52 | -11.5 | -18.8524590164 | 61 | 67.5 | 48.5 | 110642 | 57.7424455 | DE |
| 156 | -103.5 | -67.6470588235 | 153 | 155 | 48.5 | 92317 | 73.62135974 | DE |
| 260 | -121.5 | -71.0526315789 | 171 | 229 | 48.5 | 86908 | 98.43241422 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720715400 | 49.5 | 0 | 0.00 | 49 | 49.5 | 48.5 | 8594 |
| 1720629000 | 49.5 | -0.5 | -1.00 | 50 | 50 | 49.5 | 4626 |
| 1720542600 | 50 | 0 | 0.00 | 50 | 50 | 50 | 5300 |
| 1720456200 | 50 | 0 | 0.00 | 50 | 50 | 50 | 1110 |
| 1720197000 | 50 | 0.5 | 1.01 | 49.5 | 50 | 49.5 | 6454 |
| 1720110600 | 49.5 | 0 | 0.00 | 49.5 | 49.5 | 49.5 | 796 |
| 1720024200 | 49.5 | 0.5 | 1.02 | 49 | 50 | 49 | 53736 |
| 1719937800 | 49 | 0 | 0.00 | 49 | 49 | 49 | 3792 |
| 1719851400 | 49 | -1.5 | -2.97 | 50.5 | 50.5 | 49 | 49083 |
| 1719592200 | 50.5 | 0 | 0.00 | 50.5 | 50.5 | 50.5 | 0 |
| 1719505800 | 50.5 | 0 | 0.00 | 50.5 | 50.5 | 50.5 | 15271 |
| 1719419400 | 50.5 | 0 | 0.00 | 50.5 | 50.5 | 50.5 | 128 |
| 1719333000 | 50.5 | -0.25 | -0.49 | 50.75 | 50.75 | 50.5 | 8994 |
| 1719246600 | 50.75 | 0 | 0.00 | 50.75 | 50.75 | 50.75 | 6335 |
| 1718987400 | 50.75 | 0 | 0.00 | 50.75 | 50.75 | 50.75 | 10412 |
| 1718901000 | 50.75 | -0.75 | -1.46 | 50.75 | 50.75 | 50.75 | 6285 |
| 1718814600 | 51.5 | 0.25 | 0.49 | 51.25 | 51.5 | 50.75 | 26101 |
| 1718728200 | 51.25 | 0 | 0.00 | 51.25 | 51.25 | 51.25 | 297 |
| 1718641800 | 51.25 | 0 | 0.00 | 51.25 | 51.25 | 51.25 | 23677 |
| 1718382600 | 51.25 | -0.25 | -0.49 | 51.5 | 51.5 | 51.25 | 29120 |
| 1718296200 | 51.5 | 0 | 0.00 | 51.5 | 51.5 | 51.5 | 12462 |
| 1718209800 | 51.5 | -1.5 | -2.83 | 52 | 52 | 51.5 | 8761 |
| 1718123400 | 53 | 1 | 1.92 | 52 | 53 | 52 | 12137 |
| 1718037000 | 52 | 0.5 | 0.97 | 51.5 | 52 | 51.5 | 48613 |
| 1717777800 | 51.5 | -0.5 | -0.96 | 51.5 | 51.5 | 51.5 | 44801 |
| 1717691400 | 52 | 0.75 | 1.46 | 51.25 | 52 | 50.25 | 248762 |
| 1717605000 | 51.25 | 1.25 | 2.50 | 51 | 51.25 | 50 | 35738 |
| 1717518600 | 50 | -1 | -1.96 | 51 | 51 | 50 | 6791 |
| 1717432200 | 51 | 1 | 2.00 | 51 | 51 | 51 | 27866 |
| 1717173000 | 50 | -1 | -1.96 | 51 | 51 | 50 | 9939 |
| 1717086600 | 51 | -1 | -1.92 | 51.5 | 51.5 | 50.5 | 58343 |
| 1717000200 | 52 | -1 | -1.89 | 53.5 | 53.5 | 51.5 | 144520 |
| 1716913800 | 53 | 0 | 0.00 | 54.5 | 54.5 | 53 | 38340 |
| 1716568200 | 53 | 0 | 0.00 | 54.5 | 54.5 | 53 | 6870 |
| 1716481800 | 53 | -2 | -3.64 | 56 | 56 | 53 | 113836 |
| 1716395400 | 55 | 0 | 0.00 | 56 | 56 | 55 | 71411 |
| 1716309000 | 55 | -1 | -1.79 | 57.5 | 57.5 | 55 | 51969 |
| 1716222600 | 56 | -1.5 | -2.61 | 57.5 | 57.5 | 56 | 2270 |
| 1715963400 | 57.5 | 0 | 0.00 | 57.5 | 57.5 | 56.75 | 853 |
| 1715877000 | 57.5 | 0 | 0.00 | 57.5 | 57.5 | 56.75 | 1488 |
| 1715790600 | 57.5 | 0 | 0.00 | 57.5 | 57.5 | 56.75 | 4197 |
| 1715704200 | 57.5 | 0 | 0.00 | 57.5 | 57.5 | 56.75 | 4064 |
| 1715617800 | 57.5 | 0 | 0.00 | 57.5 | 57.5 | 57.25 | 0 |
| 1715358600 | 57.5 | 0 | 0.00 | 57.5 | 57.5 | 57.25 | 6146 |
| 1715272200 | 57.5 | 0 | 0.00 | 57.5 | 57.5 | 57.25 | 0 |
| 1715185800 | 57.5 | 0 | 0.00 | 57.5 | 57.5 | 57.5 | 5886 |
| 1715099400 | 57.5 | -1 | -1.71 | 58.5 | 58.5 | 57.5 | 121487 |
| 1714753800 | 58.5 | 0.25 | 0.43 | 58.25 | 58.5 | 57.5 | 193706 |
| 1714667400 | 58.25 | 0 | 0.00 | 58.25 | 58.25 | 58.25 | 5500 |
| 1714581000 | 58.25 | 0.75 | 1.30 | 57.5 | 58.25 | 57.5 | 49351 |
| 1714494600 | 57.5 | 0 | 0.00 | 57.5 | 57.5 | 57.5 | 13752 |
| 1714408200 | 57.5 | 0 | 0.00 | 57.5 | 57.5 | 57.5 | 27201 |
| 1714149000 | 57.5 | 0 | 0.00 | 57.5 | 57.5 | 57.5 | 7028 |
| 1714062600 | 57.5 | 0 | 0.00 | 57.5 | 57.5 | 57.5 | 4930 |
| 1713976200 | 57.5 | 0 | 0.00 | 57.5 | 57.5 | 57.5 | 8007 |
| 1713889800 | 57.5 | -0.5 | -0.86 | 57.5 | 57.5 | 57.5 | 270 |
| 1713803400 | 58 | 0.5 | 0.87 | 57.5 | 58 | 57.5 | 3931 |
| 1713544200 | 57.5 | 0 | 0.00 | 57.5 | 58 | 57.5 | 14378 |
| 1713457800 | 57.5 | 0 | 0.00 | 57.5 | 57.5 | 57.5 | 60048 |
| 1713371400 | 57.5 | -1.5 | -2.54 | 58.5 | 58.5 | 57.5 | 140648 |
| 1713285000 | 59 | 2.5 | 4.42 | 58.5 | 59 | 58.5 | 150228 |
| 1713198600 | 56.5 | 0.5 | 0.89 | 56 | 56.5 | 56 | 55395 |
| 1712939400 | 56 | 0 | 0.00 | 56 | 56 | 56 | 4935 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
