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 | -1.4598540146 | 41.1 | 41.6 | 40.2 | 813 | 41.39326119 | DE |
| 4 | -3.8 | -8.57787810384 | 44.3 | 44.3 | 40.2 | 512 | 42.07818821 | DE |
| 12 | -1.6 | -3.80047505938 | 42.1 | 47 | 40.2 | 552 | 44.05655984 | DE |
| 26 | -6.3 | -13.4615384615 | 46.8 | 51.2 | 40.2 | 518 | 44.9480331 | DE |
| 52 | -15.9 | -28.1914893617 | 56.4 | 58.8 | 40.2 | 757 | 50.4722393 | DE |
| 156 | -20.9 | -34.0390879479 | 61.4 | 77.2 | 33.8 | 872 | 50.22423932 | DE |
| 260 | 6.6 | 19.4690265487 | 33.9 | 92.4 | 31 | 1236 | 49.47676833 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741887000 | 40.5 | -0.4 | -0.98 | 40.9 | 40.9 | 40.5 | 569 |
| 1741800600 | 40.9 | -0.6 | -1.45 | 41.5 | 41.5 | 40.9 | 573 |
| 1741714200 | 41.5 | -0.1 | -0.24 | 41.6 | 41.6 | 41.4 | 495 |
| 1741627800 | 41.6 | 1.2 | 2.97 | 41 | 41.6 | 40.5 | 2458 |
| 1741368600 | 40.4 | -0.6 | -1.46 | 40.9 | 40.9 | 40.4 | 110 |
| 1741282200 | 41 | 0 | 0.00 | 41.1 | 41.1 | 40.2 | 430 |
| 1741195800 | 41 | -0.8 | -1.91 | 41.7 | 41.7 | 40.8 | 670 |
| 1741109400 | 41.8 | 0 | 0.00 | 41.9 | 41.9 | 41.5 | 308 |
| 1741023000 | 41.8 | -0.7 | -1.65 | 42 | 42.3 | 41.8 | 342 |
| 1740763800 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 21 |
| 1740677400 | 42.5 | -0.5 | -1.16 | 43.1 | 43.1 | 42.5 | 263 |
| 1740591000 | 43 | 0.1 | 0.23 | 43.1 | 43.1 | 42.9 | 700 |
| 1740504600 | 42.9 | 0 | 0.00 | 42.9 | 43.1 | 42.9 | 608 |
| 1740418200 | 42.9 | -0.1 | -0.23 | 42.9 | 42.9 | 42.9 | 52 |
| 1740159000 | 43 | 0.2 | 0.47 | 42.8 | 43.1 | 42.6 | 1220 |
| 1740072600 | 42.8 | 0.6 | 1.42 | 42.2 | 43 | 42.2 | 404 |
| 1739986200 | 42.2 | -1 | -2.31 | 43.2 | 43.2 | 41.9 | 864 |
| 1739899800 | 43.2 | -0.2 | -0.46 | 43.6 | 43.6 | 42.9 | 296 |
| 1739813400 | 43.4 | 0.2 | 0.46 | 43.3 | 43.4 | 43.2 | 23 |
| 1739554200 | 43.2 | -0.3 | -0.69 | 43.5 | 43.6 | 43.1 | 221 |
| 1739467800 | 43.5 | -0.8 | -1.81 | 44.3 | 44.3 | 43.5 | 175 |
| 1739381400 | 44.3 | -1.3 | -2.85 | 45.6 | 45.6 | 44.3 | 2475 |
| 1739295000 | 45.6 | 0.2 | 0.44 | 44.2 | 46.4 | 44.2 | 578 |
| 1739208600 | 45.4 | -0.1 | -0.22 | 45.5 | 45.6 | 45 | 3001 |
| 1738949400 | 45.5 | 0.1 | 0.22 | 45.4 | 45.5 | 45.4 | 651 |
| 1738863000 | 45.4 | 0.4 | 0.89 | 45.2 | 45.5 | 44.8 | 1064 |
| 1738776600 | 45 | 0.4 | 0.90 | 44.6 | 45 | 44.5 | 150 |
| 1738690200 | 44.6 | 0 | 0.00 | 44.6 | 44.6 | 44.5 | 28 |
| 1738603800 | 44.6 | 0.2 | 0.45 | 44.3 | 44.8 | 44.2 | 277 |
| 1738344600 | 44.4 | -0.2 | -0.45 | 45 | 45 | 44.4 | 161 |
| 1738258200 | 44.6 | 1 | 2.29 | 44 | 44.6 | 43.9 | 532 |
| 1738171800 | 43.6 | -1.7 | -3.75 | 45.2 | 45.2 | 43.6 | 1091 |
| 1738085400 | 45.3 | -0.4 | -0.88 | 45.7 | 46 | 45.3 | 1026 |
| 1737999000 | 45.7 | -0.1 | -0.22 | 45.8 | 45.8 | 45.7 | 182 |
| 1737739800 | 45.8 | -0.4 | -0.87 | 46 | 46 | 45.8 | 233 |
| 1737653400 | 46.2 | 0.5 | 1.09 | 45.8 | 46.2 | 45.8 | 1556 |
| 1737567000 | 45.7 | 0 | 0.00 | 45.7 | 45.7 | 45.7 | 0 |
| 1737480600 | 45.7 | 0.9 | 2.01 | 44.8 | 45.7 | 44.7 | 652 |
| 1737394200 | 44.8 | 0.6 | 1.36 | 44.9 | 45 | 44.5 | 208 |
| 1737135000 | 44.2 | -0.8 | -1.78 | 44.9 | 45 | 44.2 | 315 |
| 1737048600 | 45 | -0.6 | -1.32 | 45.8 | 45.8 | 44.8 | 988 |
| 1736962200 | 45.6 | -0.9 | -1.94 | 46.5 | 46.5 | 45.6 | 269 |
| 1736875800 | 46.5 | 0.2 | 0.43 | 46.3 | 46.5 | 45.9 | 874 |
| 1736789400 | 46.3 | 0.3 | 0.65 | 46.6 | 47 | 46.3 | 186 |
| 1736530200 | 46 | -0.4 | -0.86 | 46.4 | 46.5 | 46 | 122 |
| 1736443800 | 46.4 | 1 | 2.20 | 46.1 | 46.6 | 46 | 739 |
| 1736357400 | 45.4 | 0.2 | 0.44 | 45.1 | 45.6 | 45.1 | 98 |
| 1736271000 | 45.2 | 1.7 | 3.91 | 43.5 | 46.4 | 43.4 | 1055 |
| 1736184600 | 43.5 | 0.5 | 1.16 | 43 | 43.5 | 43 | 176 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
