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 | -1.0752688172 | 46.5 | 46.5 | 45.5 | 9254 | 46 | DE |
| 4 | -0.5 | -1.0752688172 | 46.5 | 48 | 45.5 | 8562 | 46.39191525 | DE |
| 12 | 0 | 0 | 46 | 48 | 44 | 10324 | 46.31384141 | DE |
| 26 | -3 | -6.12244897959 | 49 | 56 | 44 | 14076 | 50.56123117 | DE |
| 52 | -7.5 | -14.0186915888 | 53.5 | 56 | 44 | 17935 | 49.96990634 | DE |
| 156 | 34.5 | 300 | 11.5 | 60.5 | 10.25 | 48028 | 29.14573507 | DE |
| 260 | 34.5 | 300 | 11.5 | 60.5 | 10.25 | 48028 | 29.14573507 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721147400 | 46 | 0 | 0.00 | 46 | 46 | 46 | 0 |
| 1721061000 | 46 | -0.5 | -1.08 | 46.5 | 46.5 | 46 | 9254 |
| 1720801800 | 46.5 | 0 | 0.00 | 46.5 | 46.5 | 46.5 | 0 |
| 1720715400 | 46.5 | 0 | 0.00 | 46.5 | 48 | 46.5 | 0 |
| 1720629000 | 46.5 | 0 | 0.00 | 46.5 | 46.5 | 46.5 | 0 |
| 1720542600 | 46.5 | 0 | 0.00 | 46.5 | 48 | 46.5 | 3117 |
| 1720456200 | 46.5 | 0 | 0.00 | 46.5 | 46.5 | 46.5 | 5000 |
| 1720197000 | 46.5 | 0 | 0.00 | 46.5 | 46.5 | 46.5 | 0 |
| 1720110600 | 46.5 | 0 | 0.00 | 46.5 | 48 | 46.5 | 438 |
| 1720024200 | 46.5 | 0 | 0.00 | 46.5 | 46.5 | 46.5 | 0 |
| 1719937800 | 46.5 | 0 | 0.00 | 46.5 | 46.5 | 46.5 | 0 |
| 1719851400 | 46.5 | 0 | 0.00 | 46.5 | 46.5 | 46.5 | 0 |
| 1719592200 | 46.5 | 0 | 0.00 | 46.5 | 46.5 | 46.5 | 0 |
| 1719505800 | 46.5 | 0 | 0.00 | 46.5 | 46.5 | 46.5 | 0 |
| 1719419400 | 46.5 | 0 | 0.00 | 46.5 | 46.5 | 46.5 | 0 |
| 1719333000 | 46.5 | 0 | 0.00 | 46.5 | 46.5 | 46.5 | 0 |
| 1719246600 | 46.5 | 0 | 0.00 | 46.5 | 46.5 | 46.5 | 25000 |
| 1718987400 | 46.5 | 0 | 0.00 | 46.5 | 46.5 | 46.5 | 0 |
| 1718901000 | 46.5 | -0.5 | -1.06 | 47 | 47 | 46.5 | 0 |
| 1718814600 | 47 | 0 | 0.00 | 47 | 47 | 47 | 0 |
| 1718728200 | 47 | -0.5 | -1.05 | 47 | 47 | 47 | 6000 |
| 1718641800 | 47.5 | 0 | 0.00 | 47.5 | 47.5 | 47.5 | 0 |
| 1718382600 | 47.5 | 0 | 0.00 | 47.5 | 47.5 | 47.5 | 0 |
| 1718296200 | 47.5 | 0 | 0.00 | 47.5 | 47.5 | 47.5 | 20000 |
| 1718209800 | 47.5 | 0 | 0.00 | 47.5 | 47.5 | 47.5 | 0 |
| 1718123400 | 47.5 | 0 | 0.00 | 47.5 | 47.5 | 47.5 | 0 |
| 1718037000 | 47.5 | 0.5 | 1.06 | 47 | 47.5 | 47 | 3057 |
| 1717777800 | 47 | 0 | 0.00 | 47 | 47 | 47 | 30000 |
| 1717691400 | 47 | 0.5 | 1.08 | 46.5 | 47 | 46.5 | 30000 |
| 1717605000 | 46.5 | 0 | 0.00 | 46.5 | 46.5 | 46.5 | 813 |
| 1717518600 | 46.5 | -1.5 | -3.13 | 46.5 | 46.5 | 46.5 | 0 |
| 1717432200 | 48 | 1.5 | 3.23 | 46.5 | 48 | 46.5 | 4605 |
| 1717173000 | 46.5 | 0 | 0.00 | 46.5 | 46.5 | 46.5 | 105 |
| 1717086600 | 46.5 | 0 | 0.00 | 46.5 | 46.5 | 46.5 | 0 |
| 1717000200 | 46.5 | 0 | 0.00 | 46.5 | 46.5 | 46.5 | 347 |
| 1716913800 | 46.5 | 0 | 0.00 | 46.5 | 46.5 | 46.5 | 1 |
| 1716568200 | 46.5 | 1.1 | 2.42 | 46.5 | 46.5 | 46.5 | 0 |
| 1716481800 | 45.4 | -1.1 | -2.37 | 46.5 | 46.5 | 45.4 | 11092 |
| 1716395400 | 46.5 | -0.5 | -1.06 | 46.5 | 46.5 | 46.5 | 0 |
| 1716309000 | 47 | 0 | 0.00 | 47 | 47 | 47 | 21246 |
| 1716222600 | 47 | 2.5 | 5.62 | 44.5 | 47 | 44.5 | 20001 |
| 1715963400 | 44.5 | 0 | 0.00 | 44.5 | 44.5 | 44.5 | 0 |
| 1715877000 | 44.5 | 0 | 0.00 | 44.5 | 44.5 | 44.5 | 0 |
| 1715790600 | 44.5 | 0 | 0.00 | 44.5 | 44.5 | 44.5 | 0 |
| 1715704200 | 44.5 | 0 | 0.00 | 44.5 | 44.5 | 44.5 | 4339 |
| 1715617800 | 44.5 | 0 | 0.00 | 44.5 | 44.5 | 44.5 | 0 |
| 1715358600 | 44.5 | -1.5 | -3.26 | 44.5 | 44.5 | 44.5 | 0 |
| 1715272200 | 46 | 1.5 | 3.37 | 44.5 | 46 | 44.5 | 3 |
| 1715185800 | 44.5 | 0 | 0.00 | 44.5 | 45.7 | 44.5 | 6500 |
| 1715099400 | 44.5 | 0 | 0.00 | 44.5 | 45.7 | 44.5 | 6851 |
| 1714753800 | 44.5 | 0 | 0.00 | 44.5 | 45.7 | 44.5 | 0 |
| 1714667400 | 44.5 | 0 | 0.00 | 44.5 | 44.5 | 44.5 | 0 |
| 1714581000 | 44.5 | 0 | 0.00 | 44.5 | 44.5 | 44.5 | 0 |
| 1714494600 | 44.5 | -0.5 | -1.11 | 44 | 45.5 | 44 | 35000 |
| 1714408200 | 45 | 0 | 0.00 | 45 | 45 | 45 | 0 |
| 1714149000 | 45 | -1 | -2.17 | 46 | 46 | 45 | 5002 |
| 1714062600 | 46 | 0 | 0.00 | 46 | 46 | 46 | 0 |
| 1713976200 | 46 | -0.2 | -0.43 | 46.2 | 46.2 | 46 | 0 |
| 1713889800 | 46.2 | 0 | 0.00 | 46.2 | 46.2 | 46.2 | 0 |
| 1713803400 | 46.2 | -0.5 | -1.07 | 46.7 | 46.7 | 46.2 | 250 |
| 1713544200 | 46.7 | -1.3 | -2.71 | 46.7 | 46.7 | 46.7 | 3117 |
| 1713457800 | 48 | 0 | 0.00 | 48 | 48 | 48 | 0 |
| 1713371400 | 48 | 0 | 0.00 | 48 | 48 | 48 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
