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 | -0.6 | -1.37614678899 | 43.6 | 43.8 | 42.9 | 121 | 43.04701031 | DE |
| 4 | 1 | 2.38095238095 | 42 | 43.8 | 41 | 570 | 42.49796656 | DE |
| 12 | -6.7 | -13.4808853119 | 49.7 | 49.7 | 41 | 526 | 45.00369011 | DE |
| 26 | -9.8 | -18.5606060606 | 52.8 | 53.2 | 41 | 434 | 47.29184506 | DE |
| 52 | -11.4 | -20.9558823529 | 54.4 | 60 | 41 | 783 | 52.57406797 | DE |
| 156 | -34.6 | -44.587628866 | 77.6 | 84.8 | 33.8 | 892 | 51.78582966 | DE |
| 260 | -2.5 | -5.49450549451 | 45.5 | 92.4 | 31 | 1379 | 47.82827622 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735925400 | 43 | 0.1 | 0.23 | 42.9 | 43 | 42.9 | 36 |
| 1735839000 | 42.9 | -0.1 | -0.23 | 42.9 | 42.9 | 42.9 | 103 |
| 1735666200 | 43 | -0.1 | -0.23 | 43.1 | 43.1 | 43 | 51 |
| 1735579800 | 43.1 | 0 | 0.00 | 43.2 | 43.2 | 43.1 | 91 |
| 1735320600 | 43.1 | -0.5 | -1.15 | 43.6 | 43.8 | 43.1 | 240 |
| 1735061400 | 43.6 | -0.1 | -0.23 | 43.7 | 43.7 | 43.6 | 87 |
| 1734975000 | 43.7 | 0.1 | 0.23 | 43.7 | 43.7 | 43.5 | 228 |
| 1734715800 | 43.6 | 0.5 | 1.16 | 42.8 | 43.6 | 42.8 | 528 |
| 1734629400 | 43.1 | -0.1 | -0.23 | 42.1 | 43.1 | 42.1 | 639 |
| 1734543000 | 43.2 | 0.1 | 0.23 | 43.1 | 43.2 | 43 | 420 |
| 1734456600 | 43.1 | 0.6 | 1.41 | 42.5 | 43.1 | 42.5 | 268 |
| 1734370200 | 42.5 | 0.5 | 1.19 | 42 | 42.5 | 41.8 | 3620 |
| 1734111000 | 42 | 0.2 | 0.48 | 41.8 | 42 | 41.8 | 1202 |
| 1734024600 | 41.8 | -0.1 | -0.24 | 41.9 | 41.9 | 41.6 | 285 |
| 1733938200 | 41.9 | 0.2 | 0.48 | 41.7 | 41.9 | 41 | 536 |
| 1733851800 | 41.7 | 0 | 0.00 | 41.7 | 41.8 | 41.5 | 169 |
| 1733765400 | 41.7 | -0.3 | -0.71 | 42 | 42 | 41.7 | 685 |
| 1733506200 | 42 | 0 | 0.00 | 42 | 42 | 41.9 | 536 |
| 1733419800 | 42 | 0 | 0.00 | 42 | 42 | 41.7 | 404 |
| 1733333400 | 42 | -0.4 | -0.94 | 42.1 | 42.1 | 41.6 | 155 |
| 1733247000 | 42.4 | -0.6 | -1.40 | 42.9 | 42.9 | 42.4 | 202 |
| 1733160600 | 43 | -0.7 | -1.60 | 43.6 | 43.7 | 43 | 1965 |
| 1732901400 | 43.7 | 0.1 | 0.23 | 43.7 | 43.7 | 43.2 | 313 |
| 1732815000 | 43.6 | -1 | -2.24 | 44.8 | 45 | 43.6 | 1583 |
| 1732728600 | 44.6 | -0.9 | -1.98 | 45.4 | 45.4 | 44.6 | 278 |
| 1732642200 | 45.5 | -1 | -2.15 | 46.5 | 46.5 | 45.5 | 330 |
| 1732555800 | 46.5 | -0.3 | -0.64 | 46.8 | 46.8 | 46.5 | 264 |
| 1732296600 | 46.8 | -0.1 | -0.21 | 46.9 | 46.9 | 46.8 | 41 |
| 1732210200 | 46.9 | 0.3 | 0.64 | 46.6 | 46.9 | 46.2 | 312 |
| 1732123800 | 46.6 | 0.4 | 0.87 | 46.1 | 46.6 | 46.1 | 81 |
| 1732037400 | 46.2 | 0.5 | 1.09 | 45.6 | 46.2 | 45.6 | 181 |
| 1731951000 | 45.7 | 0.3 | 0.66 | 45.4 | 45.7 | 45.1 | 2199 |
| 1731691800 | 45.4 | 0.6 | 1.34 | 44.8 | 45.4 | 44.8 | 295 |
| 1731605400 | 44.8 | -1.7 | -3.66 | 45.2 | 45.2 | 44.4 | 185 |
| 1731519000 | 46.5 | 0 | 0.00 | 46.5 | 46.5 | 46.5 | 0 |
| 1731432600 | 46.5 | -0.6 | -1.27 | 47.1 | 47.1 | 46.2 | 339 |
| 1731346200 | 47.1 | -0.1 | -0.21 | 47.1 | 47.1 | 47.1 | 52 |
| 1731087000 | 47.2 | 0 | 0.00 | 47.2 | 47.2 | 47.2 | 1 |
| 1731000600 | 47.2 | -0.1 | -0.21 | 47.3 | 47.3 | 47.1 | 92 |
| 1730914200 | 47.3 | -0.2 | -0.42 | 47.4 | 47.4 | 47.3 | 112 |
| 1730827800 | 47.5 | -0.2 | -0.42 | 47.7 | 47.7 | 47.5 | 43 |
| 1730741400 | 47.7 | 0 | 0.00 | 47.8 | 47.8 | 47.7 | 29 |
| 1730482200 | 47.7 | -0.3 | -0.63 | 48 | 48 | 47.4 | 96 |
| 1730395800 | 48 | 0.6 | 1.27 | 47.3 | 48.2 | 47.3 | 252 |
| 1730309400 | 47.4 | 0 | 0.00 | 47.6 | 47.6 | 47.4 | 62 |
| 1730223000 | 47.4 | 0.1 | 0.21 | 47.3 | 47.6 | 47.1 | 284 |
| 1730136600 | 47.3 | 0 | 0.00 | 47.3 | 47.3 | 47.1 | 267 |
| 1729873800 | 47.3 | -0.2 | -0.42 | 47.4 | 47.4 | 46 | 756 |
| 1729787400 | 47.5 | -0.1 | -0.21 | 47.6 | 47.6 | 47.5 | 265 |
| 1729701000 | 47.6 | -0.3 | -0.63 | 47.2 | 47.6 | 47.2 | 563 |
| 1729614600 | 47.9 | 0.4 | 0.84 | 47.5 | 47.9 | 47.1 | 1739 |
| 1729528200 | 47.5 | -0.1 | -0.21 | 47.7 | 47.7 | 47.5 | 52 |
| 1729269000 | 47.6 | 0.3 | 0.63 | 47.1 | 47.6 | 47.1 | 152 |
| 1729182600 | 47.3 | -0.2 | -0.42 | 47.6 | 47.7 | 47.3 | 126 |
| 1729096200 | 47.5 | -0.3 | -0.63 | 47.8 | 47.8 | 47.5 | 101 |
| 1729009800 | 47.8 | 0 | 0.00 | 47.9 | 47.9 | 47.8 | 4619 |
| 1728923400 | 47.8 | -0.7 | -1.44 | 48.5 | 48.5 | 47.8 | 916 |
| 1728664200 | 48.5 | -1.2 | -2.41 | 49.7 | 49.7 | 48.5 | 203 |
| 1728577800 | 49.7 | 0 | 0.00 | 49.6 | 49.8 | 49.5 | 80 |
| 1728491400 | 49.7 | 0.1 | 0.20 | 49.6 | 49.7 | 49.6 | 54 |
| 1728405000 | 49.6 | 0 | 0.00 | 49.6 | 49.6 | 49.6 | 42 |
| 1728318600 | 49.6 | -1 | -1.98 | 50.2 | 50.2 | 49.6 | 309 |
| 1728059400 | 50.6 | 0 | 0.00 | 50.6 | 51 | 50.6 | 250 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
