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 | 2.8 | 6.9825436409 | 40.1 | 44 | 40.05 | 6778 | 42.28320449 | DE |
| 4 | 1.95 | 4.7619047619 | 40.95 | 44 | 39.6 | 6364 | 41.05234423 | DE |
| 12 | 2.35 | 5.79531442663 | 40.55 | 44 | 39.6 | 6048 | 41.18823583 | DE |
| 26 | 6.6 | 18.1818181818 | 36.3 | 44 | 34.8 | 7242 | 38.94439176 | DE |
| 52 | 0.7 | 1.65876777251 | 42.2 | 45.45 | 34 | 10338 | 40.28446588 | DE |
| 156 | 13.4 | 45.4237288136 | 29.5 | 45.45 | 23.3 | 7356 | 35.60263867 | DE |
| 260 | 19.3 | 81.7796610169 | 23.6 | 45.45 | 13.3 | 7749 | 28.8724678 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739552100 | 42.8 | -0.3 | -0.70 | 43.1 | 44 | 42.8 | 7504 |
| 1739465700 | 43.1 | 0.45 | 1.06 | 43 | 43.4 | 42.55 | 4567 |
| 1739379300 | 42.65 | -0.2 | -0.47 | 43.75 | 43.8 | 42.65 | 4769 |
| 1739292900 | 42.85 | 1.35 | 3.25 | 41.55 | 43.35 | 41.55 | 13106 |
| 1739206500 | 41.5 | 0.55 | 1.34 | 40.6 | 41.95 | 40.6 | 4281 |
| 1738947300 | 40.95 | 1.05 | 2.63 | 40.1 | 41.45 | 40.05 | 7167 |
| 1738860900 | 39.9 | 0 | 0.00 | 40.4 | 40.55 | 39.8 | 2689 |
| 1738774500 | 39.9 | -0.15 | -0.37 | 40.05 | 40.2 | 39.8 | 5879 |
| 1738688100 | 40.05 | -0.2 | -0.50 | 40.6 | 40.6 | 39.9 | 3091 |
| 1738601700 | 40.25 | -0.45 | -1.11 | 40.3 | 40.5 | 40 | 6258 |
| 1738342500 | 40.7 | 0 | 0.00 | 40.7 | 41 | 40.45 | 5115 |
| 1738256100 | 40.7 | 0.5 | 1.24 | 40.05 | 40.9 | 40.05 | 8841 |
| 1738169700 | 40.2 | 0.35 | 0.88 | 40.1 | 40.35 | 40.05 | 2984 |
| 1738083300 | 39.85 | -0.85 | -2.09 | 40.45 | 40.7 | 39.6 | 6137 |
| 1737996900 | 40.7 | -0.5 | -1.21 | 40.8 | 41.15 | 40.15 | 20125 |
| 1737737700 | 41.2 | 0.25 | 0.61 | 41.1 | 41.25 | 40.9 | 6248 |
| 1737651300 | 40.95 | 0.05 | 0.12 | 42.1 | 42.3 | 40.9 | 9860 |
| 1737564900 | 40.9 | 0 | 0.00 | 40.9 | 40.9 | 40.9 | 0 |
| 1737478500 | 40.9 | 0.1 | 0.25 | 40.95 | 41.5 | 40.8 | 2185 |
| 1737392100 | 40.8 | -0.15 | -0.37 | 41.4 | 41.4 | 40.65 | 3949 |
| 1737132900 | 40.95 | 0.25 | 0.61 | 40.95 | 41.15 | 40.65 | 3663 |
| 1737046500 | 40.7 | 0.15 | 0.37 | 40.55 | 40.95 | 40.55 | 1979 |
| 1736960100 | 40.55 | 0.1 | 0.25 | 40.9 | 40.9 | 40 | 3416 |
| 1736873700 | 40.45 | -0.75 | -1.82 | 41 | 41 | 40.45 | 2026 |
| 1736787300 | 41.2 | -0.25 | -0.60 | 41.5 | 41.5 | 40.85 | 3097 |
| 1736528100 | 41.45 | 0.3 | 0.73 | 41.3 | 42 | 40.7 | 7951 |
| 1736441700 | 41.15 | 0.2 | 0.49 | 41 | 41.35 | 40.8 | 7190 |
| 1736355300 | 40.95 | -0.05 | -0.12 | 40.7 | 41.2 | 40.7 | 3193 |
| 1736268900 | 41 | 0.2 | 0.49 | 40.75 | 41.2 | 40.55 | 7709 |
| 1736182500 | 40.8 | -1.25 | -2.97 | 42 | 42 | 40.7 | 5093 |
| 1735923300 | 42.05 | 0.45 | 1.08 | 42 | 42.15 | 41.75 | 3769 |
| 1735836900 | 41.6 | 0.45 | 1.09 | 41.95 | 41.95 | 41.5 | 1106 |
| 1735577700 | 41.15 | -0.25 | -0.60 | 41.35 | 41.65 | 40.85 | 3215 |
| 1735318500 | 41.4 | 0.05 | 0.12 | 41.4 | 41.45 | 41.15 | 1175 |
| 1734972900 | 41.35 | 0 | 0.00 | 41.1 | 41.7 | 41 | 4100 |
| 1734713700 | 41.35 | 0.85 | 2.10 | 40.8 | 41.35 | 40.4 | 7574 |
| 1734627300 | 40.5 | -0.55 | -1.34 | 42 | 42 | 40.5 | 3753 |
| 1734540900 | 41.05 | -0.3 | -0.73 | 41.35 | 41.65 | 41 | 2245 |
| 1734454500 | 41.35 | -0.4 | -0.96 | 41.45 | 41.5 | 40.65 | 6583 |
| 1734368100 | 41.75 | 1.15 | 2.83 | 41.5 | 41.9 | 41.2 | 2715 |
| 1734108900 | 40.6 | -0.6 | -1.46 | 41.35 | 41.8 | 40 | 10673 |
| 1734022500 | 41.2 | 0.25 | 0.61 | 40.85 | 41.5 | 40.85 | 3407 |
| 1733936100 | 40.95 | 0.35 | 0.86 | 40.65 | 41.05 | 40.55 | 2734 |
| 1733849700 | 40.6 | -0.25 | -0.61 | 41.35 | 41.35 | 40.4 | 2803 |
| 1733763300 | 40.85 | -0.4 | -0.97 | 41.4 | 41.4 | 40.85 | 7809 |
| 1733504100 | 41.25 | 0.3 | 0.73 | 40.75 | 41.25 | 40.6 | 2438 |
| 1733417700 | 40.95 | -0.45 | -1.09 | 41.05 | 41.4 | 40.8 | 11533 |
| 1733331300 | 41.4 | 0.25 | 0.61 | 41.4 | 41.4 | 40.7 | 4224 |
| 1733244900 | 41.15 | -0.05 | -0.12 | 41.2 | 41.35 | 40.9 | 2952 |
| 1733158500 | 41.2 | 0.4 | 0.98 | 41 | 41.2 | 40.7 | 5621 |
| 1732899300 | 40.8 | 0.2 | 0.49 | 40.85 | 40.85 | 40.4 | 5614 |
| 1732812900 | 40.6 | -0.85 | -2.05 | 41.5 | 41.7 | 40.25 | 10311 |
| 1732726500 | 41.45 | -0.9 | -2.13 | 42 | 42.25 | 41.05 | 11059 |
| 1732640100 | 42.35 | 0.4 | 0.95 | 42 | 42.5 | 41.95 | 13218 |
| 1732553700 | 41.95 | 0.3 | 0.72 | 41 | 41.95 | 41 | 18397 |
| 1732294500 | 41.65 | 1.15 | 2.84 | 40.55 | 41.85 | 40.55 | 14972 |
| 1732208100 | 40.5 | 0.4 | 1.00 | 40 | 40.65 | 39.75 | 3774 |
| 1732121700 | 40.1 | 0.15 | 0.38 | 40.2 | 40.45 | 39.7 | 4682 |
| 1732035300 | 39.95 | 0.95 | 2.44 | 39 | 40 | 38.8 | 19169 |
| 1731948900 | 39 | 0.8 | 2.09 | 38.3 | 39.2 | 38.3 | 12698 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
