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 | 0.92 | 2.15003505492 | 42.79 | 43.77 | 42.79 | 1788 | 43.2147651 | DE |
| 4 | -1.04 | -2.32402234637 | 44.75 | 45.2 | 42.79 | 1444 | 43.83657381 | DE |
| 12 | -2.88 | -6.18158403091 | 46.59 | 48.49 | 42.79 | 1723 | 46.25730808 | DE |
| 26 | -6.19 | -12.4048096192 | 49.9 | 49.9 | 42.79 | 1699 | 46.66964369 | DE |
| 52 | -1.61 | -3.55251544572 | 45.32 | 50.2 | 42.79 | 2159 | 47.65124204 | DE |
| 156 | -12.86 | -22.7328972954 | 56.57 | 60.63 | 39.09 | 2037 | 49.2700459 | DE |
| 260 | 0.38 | 0.876990537734 | 43.33 | 62.33 | 28.27 | 2688 | 47.31446996 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732901400 | 43.71 | 0.2 | 0.46 | 43.71 | 43.71 | 43.71 | 870 |
| 1732815000 | 43.51 | 0.19 | 0.44 | 43.51 | 43.51 | 43.51 | 353 |
| 1732728600 | 43.32 | -0.45 | -1.03 | 43.32 | 43.32 | 43.32 | 1022 |
| 1732642200 | 43.77 | 0.12 | 0.27 | 43.77 | 43.77 | 43.77 | 2345 |
| 1732555800 | 43.65 | 0.86 | 2.01 | 43.65 | 43.65 | 43.65 | 818 |
| 1732296600 | 42.79 | -0.12 | -0.28 | 42.79 | 42.79 | 42.79 | 4402 |
| 1732210200 | 42.91 | -0.28 | -0.65 | 42.91 | 42.91 | 42.91 | 3270 |
| 1732123800 | 43.19 | -0.55 | -1.26 | 43.19 | 43.19 | 43.19 | 2475 |
| 1732037400 | 43.74 | -0.41 | -0.93 | 43.74 | 43.74 | 43.74 | 656 |
| 1731951000 | 44.15 | -0.16 | -0.36 | 44.15 | 44.15 | 44.15 | 74 |
| 1731691800 | 44.31 | 0.34 | 0.77 | 44.31 | 44.31 | 44.31 | 316 |
| 1731605400 | 43.97 | -0.89 | -1.98 | 43.97 | 43.97 | 43.97 | 619 |
| 1731519000 | 44.86 | 0 | 0.00 | 44.86 | 44.86 | 44.86 | 0 |
| 1731432600 | 44.86 | 0 | 0.00 | 44.86 | 44.86 | 44.86 | 0 |
| 1731346200 | 44.86 | -0.34 | -0.75 | 44.86 | 44.86 | 44.86 | 2022 |
| 1731087000 | 45.2 | 0.39 | 0.87 | 45.2 | 45.2 | 45.2 | 1587 |
| 1731000600 | 44.81 | 0.09 | 0.20 | 44.81 | 44.81 | 44.81 | 817 |
| 1730914200 | 44.72 | 0 | 0.00 | 44.72 | 44.72 | 44.72 | 362 |
| 1730827800 | 44.72 | -0.39 | -0.86 | 44.72 | 44.72 | 44.72 | 3143 |
| 1730741400 | 45.11 | 0.36 | 0.80 | 45.11 | 45.11 | 45.11 | 862 |
| 1730482200 | 44.75 | -0.72 | -1.58 | 44.75 | 44.75 | 44.75 | 848 |
| 1730395800 | 45.47 | -0.4 | -0.87 | 45.47 | 45.47 | 45.47 | 1332 |
| 1730309400 | 45.87 | -0.29 | -0.63 | 45.87 | 45.87 | 45.87 | 8 |
| 1730223000 | 46.16 | 0.14 | 0.30 | 46.16 | 46.16 | 46.16 | 2212 |
| 1730136600 | 46.02 | 0.05 | 0.11 | 46.02 | 46.02 | 46.02 | 373 |
| 1729873800 | 45.97 | -0.3 | -0.65 | 45.97 | 45.97 | 45.97 | 1945 |
| 1729787400 | 46.27 | -0.32 | -0.69 | 46.27 | 46.27 | 46.27 | 1344 |
| 1729701000 | 46.59 | 0.47 | 1.02 | 46.59 | 46.59 | 46.59 | 1504 |
| 1729614600 | 46.12 | -1.06 | -2.25 | 46.12 | 46.12 | 46.12 | 3705 |
| 1729528200 | 47.18 | 0.44 | 0.94 | 47.18 | 47.18 | 47.18 | 374 |
| 1729269000 | 46.74 | -0.15 | -0.32 | 46.74 | 46.74 | 46.74 | 641 |
| 1729182600 | 46.89 | 0.08 | 0.17 | 46.89 | 46.89 | 46.89 | 274 |
| 1729096200 | 46.81 | 0 | 0.00 | 46.81 | 46.81 | 46.81 | 0 |
| 1729009800 | 46.81 | -0.19 | -0.40 | 46.81 | 46.81 | 46.81 | 1700 |
| 1728923400 | 47 | -0.05 | -0.11 | 47 | 47 | 47 | 453 |
| 1728664200 | 47.05 | 0.11 | 0.23 | 47.05 | 47.05 | 47.05 | 2249 |
| 1728577800 | 46.94 | 0 | 0.00 | 46.94 | 46.94 | 46.94 | 0 |
| 1728491400 | 46.94 | -0.48 | -1.01 | 46.94 | 46.94 | 46.94 | 1616 |
| 1728405000 | 47.42 | -0.11 | -0.23 | 47.42 | 47.42 | 47.42 | 3252 |
| 1728318600 | 47.53 | 0.36 | 0.76 | 47.53 | 47.53 | 47.53 | 1636 |
| 1728059400 | 47.17 | -0.54 | -1.13 | 47.17 | 47.17 | 47.17 | 2394 |
| 1727973000 | 47.71 | -0.24 | -0.50 | 47.71 | 47.71 | 47.71 | 3243 |
| 1727886600 | 47.95 | -0.22 | -0.46 | 47.95 | 47.95 | 47.95 | 1662 |
| 1727800200 | 48.17 | -0.32 | -0.66 | 48.17 | 48.17 | 48.17 | 7662 |
| 1727713800 | 48.49 | 0.45 | 0.94 | 48.49 | 48.49 | 48.49 | 2483 |
| 1727454600 | 48.04 | 0.87 | 1.84 | 48.04 | 48.04 | 48.04 | 5935 |
| 1727368200 | 47.17 | 0.02 | 0.04 | 47.17 | 47.17 | 47.17 | 6094 |
| 1727281800 | 47.15 | 0 | 0.00 | 47.15 | 47.15 | 47.15 | 419 |
| 1727195400 | 47.15 | -0.12 | -0.25 | 47.15 | 47.15 | 47.15 | 1759 |
| 1727109000 | 47.27 | -0.47 | -0.98 | 47.27 | 47.27 | 47.27 | 713 |
| 1726849800 | 47.74 | 0.73 | 1.55 | 47.74 | 47.74 | 47.74 | 1604 |
| 1726763400 | 47.01 | -0.15 | -0.32 | 47.01 | 47.01 | 47.01 | 961 |
| 1726677000 | 47.16 | 0.37 | 0.79 | 47.16 | 47.16 | 47.16 | 1124 |
| 1726590600 | 46.79 | -0.1 | -0.21 | 46.79 | 46.79 | 46.79 | 1050 |
| 1726504200 | 46.89 | 0.59 | 1.27 | 46.89 | 46.89 | 46.89 | 321 |
| 1726245000 | 46.3 | 0.29 | 0.63 | 46.3 | 46.3 | 46.3 | 1841 |
| 1726158600 | 46.01 | -0.3 | -0.65 | 46.01 | 46.01 | 46.01 | 304 |
| 1726072200 | 46.31 | -0.31 | -0.66 | 46.31 | 46.31 | 46.31 | 3695 |
| 1725985800 | 46.62 | 0.59 | 1.28 | 46.62 | 46.62 | 46.62 | 754 |
| 1725899400 | 46.03 | -0.56 | -1.20 | 46.03 | 46.03 | 46.03 | 1277 |
| 1725640200 | 46.59 | 0.1 | 0.22 | 46.59 | 46.59 | 46.59 | 581 |
| 1725553800 | 46.49 | -0.2 | -0.43 | 46.49 | 46.49 | 46.49 | 879 |
| 1725467400 | 46.69 | -0.61 | -1.29 | 46.69 | 46.69 | 46.69 | 2257 |
| 1725381000 | 47.3 | -0.01 | -0.02 | 47.3 | 47.3 | 47.3 | 2197 |
| 1725294600 | 47.31 | 0.28 | 0.60 | 47.31 | 47.31 | 47.31 | 783 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
