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 | -0.1 | -0.228832951945 | 43.7 | 44.2 | 43.25 | 4421 | 43.69837367 | DE |
| 4 | -0.6 | -1.35746606335 | 44.2 | 46 | 43.25 | 4286 | 44.08653962 | DE |
| 12 | -3.85 | -8.11380400421 | 47.45 | 47.45 | 42.95 | 8864 | 44.88479784 | DE |
| 26 | 0.2 | 0.460829493088 | 43.4 | 47.85 | 39.45 | 6357 | 44.59673786 | DE |
| 52 | 0.15 | 0.345224395857 | 43.45 | 48.15 | 39.45 | 6347 | 44.80487284 | DE |
| 156 | 8.6 | 24.5714285714 | 35 | 48.15 | 30.2 | 4641 | 40.93987674 | DE |
| 260 | 23 | 111.650485437 | 20.6 | 48.15 | 16.95 | 6463 | 32.18163464 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737394200 | 43.85 | 0.15 | 0.34 | 43.8 | 44 | 43.8 | 1521 |
| 1737135000 | 43.7 | 0.4 | 0.92 | 43.3 | 43.8 | 43.3 | 2641 |
| 1737048600 | 43.3 | -0.35 | -0.80 | 43.8 | 43.8 | 43.25 | 4887 |
| 1736962200 | 43.65 | -0.25 | -0.57 | 43.6 | 43.95 | 43.6 | 3682 |
| 1736875800 | 43.9 | 0.3 | 0.69 | 43.7 | 44.2 | 43.7 | 9374 |
| 1736789400 | 43.6 | -0.75 | -1.69 | 44.25 | 44.5 | 43.5 | 1932 |
| 1736530200 | 44.35 | 0.25 | 0.57 | 44.1 | 44.7 | 43.95 | 4158 |
| 1736443800 | 44.1 | 0.55 | 1.26 | 43.55 | 44.2 | 43.45 | 1200 |
| 1736357400 | 43.55 | -2.2 | -4.81 | 45.75 | 46 | 43.4 | 12797 |
| 1736271000 | 45.75 | 0.25 | 0.55 | 45.5 | 45.75 | 45.35 | 1775 |
| 1736184600 | 45.5 | 0.9 | 2.02 | 44.7 | 45.8 | 44.7 | 9978 |
| 1735925400 | 44.6 | 0.5 | 1.13 | 44 | 44.6 | 43.95 | 2814 |
| 1735839000 | 44.1 | 0.15 | 0.34 | 44.1 | 44.1 | 43.6 | 947 |
| 1735666200 | 43.95 | 0.6 | 1.38 | 43.35 | 44 | 43.35 | 2847 |
| 1735579800 | 43.35 | -0.75 | -1.70 | 44.3 | 44.3 | 43.35 | 2447 |
| 1735320600 | 44.1 | 0.2 | 0.46 | 43.9 | 44.3 | 43.9 | 3959 |
| 1735061400 | 43.9 | -0.3 | -0.68 | 44.2 | 44.45 | 43.8 | 5903 |
| 1734975000 | 44.2 | 0.6 | 1.38 | 43.9 | 44.4 | 43.7 | 4069 |
| 1734715800 | 43.6 | -0.2 | -0.46 | 43.7 | 43.7 | 43.2 | 1325 |
| 1734629400 | 43.8 | -0.6 | -1.35 | 44.4 | 44.45 | 43.65 | 3085 |
| 1734543000 | 44.4 | 0.1 | 0.23 | 44.3 | 45.2 | 44.3 | 6804 |
| 1734456600 | 44.3 | -0.25 | -0.56 | 44.65 | 44.7 | 44.3 | 1813 |
| 1734370200 | 44.55 | 0.15 | 0.34 | 44.3 | 44.85 | 44.3 | 4519 |
| 1734111000 | 44.4 | 0.75 | 1.72 | 43.85 | 44.55 | 43.85 | 5976 |
| 1734024600 | 43.65 | -0.35 | -0.80 | 44.1 | 44.3 | 43.65 | 2821 |
| 1733938200 | 44 | 0.65 | 1.50 | 43.25 | 44.25 | 43.25 | 2123 |
| 1733851800 | 43.35 | 0.1 | 0.23 | 43.25 | 43.45 | 42.95 | 16814 |
| 1733765400 | 43.25 | -1.3 | -2.92 | 44.6 | 44.75 | 43.15 | 20499 |
| 1733506200 | 44.55 | 0.4 | 0.91 | 44.3 | 44.55 | 44.1 | 3041 |
| 1733419800 | 44.15 | -0.15 | -0.34 | 44.3 | 44.55 | 43.85 | 9779 |
| 1733333400 | 44.3 | -0.9 | -1.99 | 45.2 | 45.35 | 44.15 | 3726 |
| 1733247000 | 45.2 | 1.3 | 2.96 | 43.7 | 45.45 | 43.35 | 8618 |
| 1733160600 | 43.9 | -1 | -2.23 | 44.45 | 44.45 | 43.9 | 14825 |
| 1732901400 | 44.9 | -0.05 | -0.11 | 45 | 45.05 | 44.6 | 4501 |
| 1732815000 | 44.95 | 0.25 | 0.56 | 44.7 | 45.05 | 44.7 | 2125 |
| 1732728600 | 44.7 | -0.55 | -1.22 | 45.35 | 45.35 | 44.55 | 2034 |
| 1732642200 | 45.25 | -0.5 | -1.09 | 45.1 | 45.6 | 45.1 | 7987 |
| 1732555800 | 45.75 | 0.35 | 0.77 | 45.45 | 45.75 | 45.15 | 8646 |
| 1732296600 | 45.4 | 0.4 | 0.89 | 45 | 45.45 | 45 | 1656 |
| 1732210200 | 45 | -0.85 | -1.85 | 45.65 | 45.8 | 44.9 | 1548 |
| 1732123800 | 45.85 | 0.35 | 0.77 | 45.6 | 46 | 45.5 | 4881 |
| 1732037400 | 45.5 | 0.5 | 1.11 | 44.95 | 45.65 | 44.65 | 8163 |
| 1731951000 | 45 | 0 | 0.00 | 45 | 45.1 | 44.85 | 5881 |
| 1731691800 | 45 | -0.1 | -0.22 | 45 | 45.4 | 44.7 | 157379 |
| 1731605400 | 45.1 | -0.9 | -1.96 | 45.95 | 46 | 44.5 | 6017 |
| 1731519000 | 46 | 0.05 | 0.11 | 45.95 | 46.05 | 45.85 | 13160 |
| 1731432600 | 45.95 | -0.25 | -0.54 | 46.2 | 46.2 | 45.8 | 8085 |
| 1731346200 | 46.2 | 0.2 | 0.43 | 46 | 46.5 | 46 | 6041 |
| 1731087000 | 46 | -0.35 | -0.76 | 46.7 | 46.7 | 45.7 | 6253 |
| 1731000600 | 46.35 | 0.6 | 1.31 | 46.2 | 46.9 | 46.05 | 8714 |
| 1730914200 | 45.75 | 0.75 | 1.67 | 45 | 45.75 | 45 | 2209 |
| 1730827800 | 45 | -1.05 | -2.28 | 46.05 | 46.15 | 44.2 | 18517 |
| 1730741400 | 46.05 | -0.05 | -0.11 | 46.1 | 46.1 | 45.85 | 34290 |
| 1730482200 | 46.1 | -0.5 | -1.07 | 46.6 | 46.6 | 45.85 | 1388 |
| 1730395800 | 46.6 | -0.2 | -0.43 | 47 | 47.15 | 46.5 | 5157 |
| 1730309400 | 46.8 | 0 | 0.00 | 46.75 | 47.05 | 46.5 | 4015 |
| 1730223000 | 46.8 | -0.6 | -1.27 | 47.45 | 47.45 | 46.45 | 3875 |
| 1730136600 | 47.4 | 0.15 | 0.32 | 47.6 | 47.65 | 47.35 | 6475 |
| 1729873800 | 47.25 | 0.05 | 0.11 | 47.2 | 47.25 | 47.15 | 485 |
| 1729787400 | 47.2 | 0.5 | 1.07 | 47.6 | 47.6 | 46.8 | 35043 |
| 1729701000 | 46.7 | -0.6 | -1.27 | 47.85 | 47.85 | 46.6 | 18359 |
| 1729614600 | 47.3 | 0.5 | 1.07 | 46.85 | 47.5 | 46.85 | 18756 |
| 1729528200 | 46.8 | 0.8 | 1.74 | 46 | 46.8 | 46 | 1898 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
