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 | 4.2 | 10.243902439 | 41 | 46.2 | 41 | 52979 | 44.25678519 | DE |
| 4 | 6.2 | 15.8974358974 | 39 | 46.2 | 36 | 42255 | 40.62314117 | DE |
| 12 | 15.7 | 53.2203389831 | 29.5 | 46.2 | 29 | 41940 | 38.64102357 | DE |
| 26 | 8.7 | 23.8356164384 | 36.5 | 46.2 | 28.3 | 37936 | 36.29849074 | DE |
| 52 | 4.2 | 10.243902439 | 41 | 51.5 | 28.3 | 39904 | 38.10857026 | DE |
| 156 | 22.2 | 96.5217391304 | 23 | 67 | 13.8 | 46433 | 37.75417874 | DE |
| 260 | 23.7 | 110.23255814 | 21.5 | 67 | 13 | 43313 | 32.74905902 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 45.2 | 0 | 0.00 | 46.2 | 46.2 | 45.2 | 23568 |
| 1721320200 | 45.2 | 0 | 0.00 | 45.2 | 45.2 | 45.2 | 7297 |
| 1721233800 | 45.2 | 0.2 | 0.44 | 45 | 45.2 | 45 | 3201 |
| 1721147400 | 45 | 3 | 7.14 | 42.5 | 45.5 | 42.5 | 194276 |
| 1721061000 | 42 | 0.5 | 1.20 | 41.5 | 42 | 41.5 | 22889 |
| 1720801800 | 41.5 | 0.5 | 1.22 | 41 | 41.5 | 41 | 37230 |
| 1720715400 | 41 | -0.5 | -1.20 | 41.5 | 41.5 | 41 | 24003 |
| 1720629000 | 41.5 | 0 | 0.00 | 41.5 | 41.5 | 41.5 | 11 |
| 1720542600 | 41.5 | 3.5 | 9.21 | 38 | 42 | 38 | 139311 |
| 1720456200 | 38 | 0 | 0.00 | 38 | 38 | 38 | 57111 |
| 1720197000 | 38 | 0.5 | 1.33 | 37.5 | 38 | 37.5 | 19757 |
| 1720110600 | 37.5 | 0 | 0.00 | 37.5 | 37.5 | 37.5 | 13635 |
| 1720024200 | 37.5 | 0 | 0.00 | 37.5 | 37.5 | 37.5 | 52 |
| 1719937800 | 37.5 | -0.3 | -0.79 | 37 | 37.5 | 37 | 88193 |
| 1719851400 | 37.8 | -1.2 | -3.08 | 39 | 39 | 36 | 156160 |
| 1719592200 | 39 | 0 | 0.00 | 39 | 39 | 39 | 15102 |
| 1719505800 | 39 | 0 | 0.00 | 39 | 39 | 39 | 17000 |
| 1719419400 | 39 | 0 | 0.00 | 39 | 39 | 39 | 7013 |
| 1719333000 | 39 | 0 | 0.00 | 39 | 39 | 39 | 3940 |
| 1719246600 | 39 | 0 | 0.00 | 39 | 39 | 39 | 18891 |
| 1718987400 | 39 | 0 | 0.00 | 39 | 39 | 39 | 20028 |
| 1718901000 | 39 | 0 | 0.00 | 39 | 39 | 39 | 4250 |
| 1718814600 | 39 | 0 | 0.00 | 39 | 39 | 39 | 10253 |
| 1718728200 | 39 | 0 | 0.00 | 39 | 39 | 39 | 64108 |
| 1718641800 | 39 | 0 | 0.00 | 39 | 40 | 39 | 6688 |
| 1718382600 | 39 | 0 | 0.00 | 39 | 40 | 39 | 12574 |
| 1718296200 | 39 | -1 | -2.50 | 39 | 39 | 39 | 11175 |
| 1718209800 | 40 | 1 | 2.56 | 39 | 40 | 39 | 3 |
| 1718123400 | 39 | -0.5 | -1.27 | 39.5 | 39.5 | 39 | 33008 |
| 1718037000 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 1976 |
| 1717777800 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39 | 69920 |
| 1717691400 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 30996 |
| 1717605000 | 39.5 | 1.9 | 5.05 | 39 | 39.5 | 39 | 73024 |
| 1717518600 | 37.6 | -0.4 | -1.05 | 38.5 | 39 | 37.6 | 30008 |
| 1717432200 | 38 | -0.5 | -1.30 | 38.5 | 38.5 | 38 | 7822 |
| 1717173000 | 38.5 | -0.5 | -1.28 | 38.5 | 38.5 | 38.5 | 13361 |
| 1717086600 | 39 | 0.5 | 1.30 | 38.5 | 39 | 38.5 | 980 |
| 1717000200 | 38.5 | -1 | -2.53 | 39.5 | 39.5 | 38.5 | 60949 |
| 1716913800 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 2343 |
| 1716568200 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 25684 |
| 1716481800 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 13955 |
| 1716395400 | 39.5 | -0.5 | -1.25 | 40 | 40 | 39.5 | 65579 |
| 1716309000 | 40 | 0 | 0.00 | 40 | 40 | 40 | 29898 |
| 1716222600 | 40 | 0 | 0.00 | 40 | 40 | 40 | 9862 |
| 1715963400 | 40 | -1 | -2.44 | 41 | 41 | 40 | 69095 |
| 1715877000 | 41 | 0 | 0.00 | 41 | 41 | 41 | 95733 |
| 1715790600 | 41 | 1 | 2.50 | 40 | 41 | 40 | 93681 |
| 1715704200 | 40 | 1 | 2.56 | 39 | 40 | 39 | 137229 |
| 1715617800 | 39 | 1.5 | 4.00 | 37.5 | 39 | 37.5 | 133737 |
| 1715358600 | 37.5 | 3.2 | 9.33 | 34.5 | 37.5 | 34.5 | 88885 |
| 1715272200 | 34.3 | 0.8 | 2.39 | 33.5 | 34.3 | 33.5 | 34573 |
| 1715185800 | 33.5 | 0.5 | 1.52 | 33 | 33.5 | 33 | 900 |
| 1715099400 | 33 | 0 | 0.00 | 33 | 33 | 33 | 42016 |
| 1714753800 | 33 | 0.5 | 1.54 | 32.5 | 33 | 32.5 | 97713 |
| 1714667400 | 32.5 | 1.5 | 4.84 | 31 | 32.5 | 31 | 47072 |
| 1714581000 | 31 | 1 | 3.33 | 30 | 31 | 30 | 40815 |
| 1714494600 | 30 | 0.5 | 1.69 | 29.5 | 30 | 29.5 | 122524 |
| 1714408200 | 29.5 | 0.5 | 1.72 | 29.5 | 29.5 | 29.5 | 3 |
| 1714149000 | 29 | -0.5 | -1.69 | 29.5 | 29.5 | 29 | 5022 |
| 1714062600 | 29.5 | 0 | 0.00 | 29.5 | 29.5 | 29.5 | 9022 |
| 1713976200 | 29.5 | -1 | -3.28 | 30.5 | 30.5 | 29.5 | 47720 |
| 1713889800 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 0 |
| 1713803400 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 1690 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
