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 | -3.36 | -6.86274509804 | 48.96 | 49.7 | 44.64 | 8108 | 46.65101732 | DE |
| 4 | -2.42 | -5.03956684715 | 48.02 | 49.7 | 43.58 | 7518 | 46.47408534 | DE |
| 12 | 8.800001 | 23.9130468455 | 36.799999 | 49.7 | 32.54 | 12199 | 42.09241449 | DE |
| 26 | 5.800001 | 14.5728672003 | 39.799999 | 49.7 | 32.54 | 15032 | 41.03490827 | DE |
| 52 | 9.08 | 24.8630887185 | 36.52 | 49.7 | 28.88 | 23207 | 36.84204777 | DE |
| 156 | -54 | -54.2168674699 | 99.6 | 141.4 | 28.88 | 53464 | 61.61551842 | DE |
| 260 | -59.2 | -56.4885496183 | 104.8 | 206 | 28.88 | 49600 | 70.62552566 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719952020 | 45.4 | -0.94 | -2.03 | 45.7 | 45.98 | 44.64 | 9980 |
| 1719865620 | 46.34 | 0.12 | 0.26 | 46.22 | 46.64 | 45.6 | 3351 |
| 1719606420 | 46.22 | -2.02 | -4.19 | 48.28 | 48.28 | 45.6 | 6444 |
| 1719520020 | 48.24 | 1.02 | 2.16 | 47.5 | 48.98 | 47.06 | 4403 |
| 1719433620 | 47.22 | -1.42 | -2.92 | 48.96 | 49.7 | 46.98 | 16360 |
| 1719347160 | 48.64 | 2.86 | 6.25 | 45.86 | 48.98 | 45 | 13638 |
| 1719260820 | 45.78 | 0.86 | 1.91 | 45.1 | 46.24 | 44.92 | 3685 |
| 1719001620 | 44.92 | -1.06 | -2.31 | 45.76 | 45.8 | 44.12 | 6988 |
| 1718915160 | 45.98 | 2.16 | 4.93 | 44.08 | 45.98 | 44.08 | 5556 |
| 1718828820 | 43.82 | 0.02 | 0.05 | 43.8 | 44.48 | 43.58 | 7391 |
| 1718742360 | 43.8 | -1.1 | -2.45 | 44.92 | 44.96 | 43.78 | 5632 |
| 1718656020 | 44.9 | 0.4 | 0.90 | 44.9 | 45.5 | 44.36 | 7052 |
| 1718396820 | 44.5 | -1.5 | -3.26 | 45.82 | 46.24 | 43.74 | 10453 |
| 1718310420 | 46 | -2.16 | -4.49 | 47.86 | 47.86 | 45.52 | 9913 |
| 1718224020 | 48.16 | 1.36 | 2.91 | 47.06 | 48.16 | 47.06 | 3092 |
| 1718137620 | 46.8 | -0.86 | -1.80 | 47.58 | 47.82 | 46.8 | 9499 |
| 1718051220 | 47.66 | -0.36 | -0.75 | 47.72 | 48.26 | 47.46 | 5605 |
| 1717792020 | 48.02 | 0 | 0.00 | 48.48 | 48.48 | 47.6 | 4109 |
| 1717705620 | 48.02 | -0.36 | -0.74 | 47.88 | 49.48 | 47.88 | 9853 |
| 1717619220 | 48.38 | 0 | 0.00 | 48.02 | 48.38 | 47.46 | 7358 |
| 1717532820 | 48.38 | 2.3 | 4.99 | 46.24 | 48.72 | 46.02 | 18712 |
| 1717446420 | 46.08 | 0.74 | 1.63 | 45.46 | 46.36 | 45.46 | 11992 |
| 1717187220 | 45.34 | 0.48 | 1.07 | 44.74 | 45.9 | 44.68 | 5466 |
| 1717100820 | 44.86 | 1 | 2.28 | 43.52 | 45.32 | 43.52 | 5775 |
| 1717014420 | 43.86 | -0.5 | -1.13 | 44.36 | 44.52 | 43.78 | 17924 |
| 1716928020 | 44.36 | -1.46 | -3.19 | 45.52 | 46.16 | 43.7 | 20816 |
| 1716841560 | 45.82 | -0.1 | -0.22 | 46.1 | 46.74 | 45.8 | 9873 |
| 1716582420 | 45.92 | 0.48 | 1.06 | 45.72 | 46.3 | 45.1 | 6760 |
| 1716496020 | 45.44 | 0.04 | 0.09 | 45.48 | 46.94 | 45.42 | 9528 |
| 1716409620 | 45.4 | -1.1 | -2.37 | 46.38 | 46.82 | 44.8 | 15886 |
| 1716323160 | 46.5 | -0.02 | -0.04 | 46.46 | 46.8 | 46.16 | 9795 |
| 1716236760 | 46.52 | 0.96 | 2.11 | 46.3 | 46.98 | 46.14 | 6248 |
| 1715977620 | 45.56 | 0.02 | 0.04 | 46.04 | 46.44 | 45.44 | 6872 |
| 1715891220 | 45.54 | -0.66 | -1.43 | 46.02 | 47.12 | 45.54 | 22137 |
| 1715804820 | 46.2 | 2.46 | 5.62 | 43.88 | 46.54 | 43.66 | 47913 |
| 1715718420 | 43.74 | 3.94 | 9.90 | 39.2 | 44.24 | 39.02 | 76589 |
| 1715631960 | 39.799999 | -0.6 | -1.49 | 40.7 | 40.9 | 39.64 | 6766 |
| 1715372820 | 40.4 | 0.68 | 1.71 | 39.92 | 40.68 | 39.78 | 11118 |
| 1715286420 | 39.72 | 0.26 | 0.66 | 39.299999 | 40.299999 | 39.299999 | 4611 |
| 1715200020 | 39.46 | -0.02 | -0.05 | 39.979999 | 40.299999 | 39.42 | 6410 |
| 1715113620 | 39.479999 | 0.12 | 0.30 | 39.4 | 40 | 39.22 | 8474 |
| 1715027220 | 39.36 | 0.58 | 1.50 | 38.76 | 39.96 | 38.4 | 14628 |
| 1714768020 | 38.78 | 2 | 5.44 | 37.28 | 38.78 | 37.28 | 18843 |
| 1714681560 | 36.78 | -0.2 | -0.54 | 37.32 | 37.42 | 36.72 | 6869 |
| 1714508820 | 36.979999 | -0.16 | -0.43 | 37.02 | 37.58 | 36.72 | 3321 |
| 1714422420 | 37.14 | 0.24 | 0.65 | 36.92 | 37.5 | 36.72 | 5646 |
| 1714163220 | 36.9 | 0.62 | 1.71 | 36.299999 | 36.9 | 36.1 | 5391 |
| 1714076820 | 36.28 | -0.26 | -0.71 | 36.479999 | 36.52 | 36.02 | 4460 |
| 1713990420 | 36.54 | -0.54 | -1.46 | 37.14 | 37.54 | 35.64 | 14023 |
| 1713903960 | 37.08 | -0.22 | -0.59 | 37.119999 | 37.94 | 36.119999 | 12274 |
| 1713817560 | 37.299999 | 4.76 | 14.63 | 33.34 | 37.68 | 32.979999 | 25790 |
| 1713558420 | 32.54 | -0.48 | -1.45 | 32.979999 | 33.2 | 32.54 | 8065 |
| 1713472020 | 33.02 | -0.94 | -2.77 | 33.54 | 33.94 | 32.84 | 14303 |
| 1713385620 | 33.96 | 0.14 | 0.41 | 34.18 | 34.38 | 33.52 | 9971 |
| 1713299220 | 33.82 | -0.98 | -2.82 | 34.36 | 34.5 | 33.32 | 11965 |
| 1713212820 | 34.799999 | 0.7 | 2.05 | 34.1 | 35.52 | 33.92 | 16933 |
| 1712953620 | 34.1 | -1.78 | -4.96 | 35.46 | 35.979999 | 32.6 | 37211 |
| 1712867220 | 35.88 | -0.1 | -0.28 | 35.78 | 36.02 | 35.28 | 16022 |
| 1712780760 | 35.979999 | -0.92 | -2.49 | 36.799999 | 36.979999 | 35.76 | 14027 |
| 1712694360 | 36.9 | 0.24 | 0.65 | 37 | 37 | 36.22 | 6632 |
| 1712607960 | 36.659999 | -0.08 | -0.22 | 36.52 | 37.299999 | 36.52 | 5738 |
| 1712348820 | 36.74 | -0.72 | -1.92 | 37.24 | 37.799999 | 36.619999 | 8713 |
| 1712262360 | 37.46 | 0.02 | 0.05 | 37.58 | 37.799999 | 36.76 | 17310 |
| 1712175960 | 37.44 | 0.54 | 1.46 | 36.72 | 37.68 | 36.56 | 11343 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
