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 | -0.2 | -0.409836065574 | 48.8 | 49.15 | 46.6 | 11813 | 47.41524617 | DE |
| 4 | 2.35 | 5.08108108108 | 46.25 | 51.4 | 45.5 | 13800 | 48.90796586 | DE |
| 12 | 4 | 8.96860986547 | 44.6 | 51.4 | 38.65 | 17072 | 43.85725755 | DE |
| 26 | -4.4 | -8.30188679245 | 53 | 58.1 | 38.65 | 17251 | 48.34221332 | DE |
| 52 | -6 | -10.989010989 | 54.6 | 67.2 | 38.65 | 14043 | 51.28857578 | DE |
| 156 | 5.1 | 11.724137931 | 43.5 | 67.2 | 38.65 | 11712 | 49.53300315 | DE |
| 260 | 24.15 | 98.773006135 | 24.45 | 67.2 | 15.5 | 10284 | 45.71362628 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740591000 | 48.6 | 1 | 2.10 | 47.6 | 49 | 47.6 | 11308 |
| 1740504600 | 47.6 | -0.45 | -0.94 | 48.3 | 48.35 | 47.6 | 20472 |
| 1740418200 | 48.05 | 0.1 | 0.21 | 48.2 | 48.4 | 47.45 | 8717 |
| 1740159000 | 47.95 | 1.3 | 2.79 | 46.65 | 48.55 | 46.6 | 6847 |
| 1740072600 | 46.65 | -0.4 | -0.85 | 47.05 | 47.6 | 46.65 | 11415 |
| 1739986200 | 47.05 | -1.8 | -3.68 | 48.8 | 49.15 | 47.05 | 11613 |
| 1739899800 | 48.85 | -0.8 | -1.61 | 50 | 50.2 | 48.85 | 15134 |
| 1739813400 | 49.65 | -0.2 | -0.40 | 49.5 | 50.1 | 49.3 | 6918 |
| 1739554200 | 49.85 | -0.25 | -0.50 | 50.2 | 50.6 | 49.5 | 20564 |
| 1739467800 | 50.1 | 0.45 | 0.91 | 49.5 | 50.5 | 49.3 | 8461 |
| 1739381400 | 49.65 | -0.75 | -1.49 | 50.4 | 50.5 | 48.7 | 19608 |
| 1739295000 | 50.4 | 0.3 | 0.60 | 50.4 | 50.6 | 50.1 | 8222 |
| 1739208600 | 50.1 | 0.1 | 0.20 | 50 | 50.7 | 49.85 | 11157 |
| 1738949400 | 50 | -0.8 | -1.57 | 50.6 | 50.6 | 49.7 | 11765 |
| 1738863000 | 50.8 | 0.5 | 0.99 | 50.8 | 51.4 | 50.5 | 13158 |
| 1738776600 | 50.3 | 0.3 | 0.60 | 50 | 50.5 | 49.7 | 13589 |
| 1738690200 | 50 | 1.15 | 2.35 | 49.25 | 50.5 | 48.65 | 20752 |
| 1738603800 | 48.85 | -0.2 | -0.41 | 48.65 | 49.05 | 48 | 18811 |
| 1738344600 | 49.05 | 2.45 | 5.26 | 49 | 50.6 | 48.55 | 21015 |
| 1738258200 | 46.6 | 0.2 | 0.43 | 46 | 47.4 | 46 | 14016 |
| 1738171800 | 46.4 | 0.55 | 1.20 | 46.25 | 46.55 | 45.5 | 13769 |
| 1738085400 | 45.85 | 1.5 | 3.38 | 44.8 | 46.7 | 44.8 | 14617 |
| 1737999000 | 44.35 | 0.15 | 0.34 | 43.75 | 44.65 | 43.35 | 8723 |
| 1737739800 | 44.2 | 0.8 | 1.84 | 43.6 | 44.5 | 43.6 | 7447 |
| 1737653400 | 43.4 | -0.8 | -1.81 | 43.9 | 44.05 | 42.95 | 8792 |
| 1737567000 | 44.2 | 0 | 0.00 | 44.2 | 44.2 | 44.2 | 0 |
| 1737480600 | 44.2 | 1.2 | 2.79 | 43 | 44.3 | 43 | 7267 |
| 1737394200 | 43 | 0.35 | 0.82 | 43.1 | 44.15 | 43 | 15904 |
| 1737135000 | 42.65 | 0.25 | 0.59 | 42.4 | 43.2 | 42.05 | 8968 |
| 1737048600 | 42.4 | 1.55 | 3.79 | 40.85 | 42.4 | 40.45 | 10584 |
| 1736962200 | 40.85 | 0.55 | 1.36 | 40.35 | 40.9 | 39.75 | 11676 |
| 1736875800 | 40.3 | -0.75 | -1.83 | 41.2 | 41.7 | 40.3 | 19003 |
| 1736789400 | 41.05 | -0.45 | -1.08 | 41.45 | 41.9 | 41.05 | 21835 |
| 1736530200 | 41.5 | 0.75 | 1.84 | 40.6 | 41.55 | 40.6 | 10195 |
| 1736443800 | 40.75 | -0.65 | -1.57 | 41.4 | 41.7 | 40.75 | 37288 |
| 1736357400 | 41.4 | -1.15 | -2.70 | 42.6 | 42.6 | 41.4 | 20040 |
| 1736271000 | 42.55 | -1.4 | -3.19 | 44 | 44 | 42.55 | 14480 |
| 1736184600 | 43.95 | 1.05 | 2.45 | 43.1 | 44.4 | 43.1 | 13940 |
| 1735925400 | 42.9 | -0.1 | -0.23 | 42.8 | 43.2 | 42.6 | 12205 |
| 1735839000 | 43 | 0.05 | 0.12 | 43.4 | 43.85 | 42.6 | 19060 |
| 1735666200 | 42.95 | 1.35 | 3.25 | 41.7 | 42.95 | 41.6 | 3323 |
| 1735579800 | 41.6 | -0.55 | -1.30 | 42.15 | 42.2 | 41.25 | 11925 |
| 1735320600 | 42.15 | 0.55 | 1.32 | 41.85 | 43.1 | 41.85 | 30960 |
| 1735061400 | 41.6 | 0.75 | 1.84 | 40.95 | 41.75 | 40.95 | 9794 |
| 1734975000 | 40.85 | 0.85 | 2.13 | 39.8 | 40.95 | 39.4 | 23060 |
| 1734715800 | 40 | 0.6 | 1.52 | 39.2 | 40.2 | 38.65 | 17027 |
| 1734629400 | 39.4 | -1.2 | -2.96 | 40.55 | 40.55 | 39.25 | 23650 |
| 1734543000 | 40.6 | -0.95 | -2.29 | 41.25 | 41.25 | 40.5 | 22165 |
| 1734456600 | 41.55 | 1 | 2.47 | 40.5 | 41.9 | 40.25 | 25597 |
| 1734370200 | 40.55 | -2 | -4.70 | 41.6 | 41.95 | 40.05 | 37542 |
| 1734111000 | 42.55 | -0.95 | -2.18 | 43.5 | 44 | 42.3 | 23310 |
| 1734024600 | 43.5 | 0.15 | 0.35 | 44.2 | 44.6 | 43.2 | 13767 |
| 1733938200 | 43.35 | 0.35 | 0.81 | 42.9 | 43.4 | 42.75 | 18929 |
| 1733851800 | 43 | 0.45 | 1.06 | 42.2 | 43.4 | 42 | 24728 |
| 1733765400 | 42.55 | 1.7 | 4.16 | 41.1 | 42.55 | 40.9 | 15810 |
| 1733506200 | 40.85 | -0.5 | -1.21 | 40.1 | 40.85 | 39.9 | 40433 |
| 1733419800 | 41.35 | -2.75 | -6.24 | 41.6 | 42.45 | 39.8 | 73214 |
| 1733333400 | 44.1 | 0.25 | 0.57 | 44.6 | 45.05 | 43.7 | 10760 |
| 1733247000 | 43.85 | 0.85 | 1.98 | 42 | 43.85 | 41.9 | 12082 |
| 1733160600 | 43 | -3.1 | -6.72 | 45 | 45 | 42.35 | 34818 |
| 1732901400 | 46.1 | -1.05 | -2.23 | 47.35 | 47.4 | 45.7 | 16103 |
| 1732815000 | 47.15 | 1.55 | 3.40 | 46 | 47.8 | 46 | 11799 |
| 1732728600 | 45.6 | 0 | 0.00 | 45.6 | 45.6 | 45.6 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
