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 | -1.1 | -2.34541577825 | 46.9 | 47.3 | 44.9 | 951 | 46.15528917 | DE |
| 4 | -2.7 | -5.56701030928 | 48.5 | 50.4 | 44.9 | 714 | 47.80583048 | DE |
| 12 | -3.4 | -6.91056910569 | 49.2 | 50.4 | 44.9 | 695 | 47.76408545 | DE |
| 26 | -0.9 | -1.92719486081 | 46.7 | 57 | 44.9 | 801 | 50.12055729 | DE |
| 52 | -6.2 | -11.9230769231 | 52 | 57.2 | 44.9 | 764 | 51.34973703 | DE |
| 156 | -7.6 | -14.2322097378 | 53.4 | 63.2 | 44.9 | 690 | 52.64701171 | DE |
| 260 | -7.6 | -14.2322097378 | 53.4 | 63.2 | 44.9 | 690 | 52.64701171 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741642020 | 45.4 | -0.8 | -1.73 | 46.3 | 46.3 | 45.1 | 2044 |
| 1741382820 | 46.2 | -0.6 | -1.28 | 45.8 | 46.3 | 44.9 | 747 |
| 1741296420 | 46.8 | -0.2 | -0.43 | 47.3 | 47.3 | 46.2 | 743 |
| 1741210020 | 47 | 0 | 0.00 | 46 | 47.1 | 46 | 638 |
| 1741123620 | 47 | 0.4 | 0.86 | 46.9 | 47 | 46.1 | 583 |
| 1741037220 | 46.6 | 0.1 | 0.22 | 46.4 | 47.7 | 46.4 | 600 |
| 1740778020 | 46.5 | -0.9 | -1.90 | 46.4 | 46.9 | 46.4 | 717 |
| 1740691620 | 47.4 | -0.5 | -1.04 | 48.2 | 48.2 | 47.3 | 622 |
| 1740605220 | 47.9 | -0.4 | -0.83 | 48.1 | 48.4 | 47.9 | 761 |
| 1740518820 | 48.3 | -0.7 | -1.43 | 48.4 | 48.4 | 48 | 1286 |
| 1740432420 | 49 | -0.4 | -0.81 | 48.7 | 49.7 | 48.7 | 599 |
| 1740173220 | 49.4 | -0.6 | -1.20 | 50 | 50 | 49.4 | 700 |
| 1740086820 | 50 | 0.9 | 1.83 | 49.1 | 50 | 49.1 | 553 |
| 1740000420 | 49.1 | -0.5 | -1.01 | 48.6 | 49.1 | 48.6 | 301 |
| 1739914020 | 49.6 | -0.4 | -0.80 | 49.9 | 50.4 | 49.6 | 813 |
| 1739827620 | 50 | 0.5 | 1.01 | 49.2 | 50 | 49.2 | 600 |
| 1739568420 | 49.5 | -0.2 | -0.40 | 50 | 50.4 | 49.5 | 248 |
| 1739482020 | 49.7 | 1.2 | 2.47 | 49.2 | 49.7 | 49.1 | 1018 |
| 1739395620 | 48.5 | 0 | 0.00 | 49 | 49 | 48.5 | 280 |
| 1739309220 | 48.5 | -0.7 | -1.42 | 48.5 | 48.5 | 48.2 | 434 |
| 1739222820 | 49.2 | 0.2 | 0.41 | 49.2 | 49.4 | 49.2 | 289 |
| 1738963620 | 49 | 0.2 | 0.41 | 49.4 | 49.4 | 48.4 | 738 |
| 1738877220 | 48.8 | 0.8 | 1.67 | 47.9 | 49.2 | 47.9 | 759 |
| 1738790820 | 48 | 0.4 | 0.84 | 47.9 | 48 | 47.9 | 142 |
| 1738704420 | 47.6 | 0.1 | 0.21 | 47.8 | 47.8 | 47.6 | 706 |
| 1738618020 | 47.5 | -0.4 | -0.84 | 46.8 | 47.8 | 46.8 | 785 |
| 1738358820 | 47.9 | 0.1 | 0.21 | 48 | 48 | 47.9 | 65 |
| 1738272420 | 47.8 | 1 | 2.14 | 47.8 | 47.8 | 47.4 | 426 |
| 1738186020 | 46.8 | 0.2 | 0.43 | 46.9 | 47.3 | 46.8 | 337 |
| 1738099620 | 46.6 | -0.9 | -1.89 | 47.3 | 47.3 | 46.5 | 904 |
| 1738013220 | 47.5 | -0.1 | -0.21 | 47.5 | 47.5 | 47.2 | 1128 |
| 1737754020 | 47.6 | 0.3 | 0.63 | 47.5 | 48.1 | 46.7 | 996 |
| 1737667620 | 47.3 | -0.3 | -0.63 | 47.8 | 47.8 | 46.8 | 370 |
| 1737581220 | 47.6 | -0.4 | -0.83 | 48.1 | 48.1 | 47.4 | 1660 |
| 1737494820 | 48 | -1 | -2.04 | 48.4 | 48.4 | 48 | 688 |
| 1737408420 | 49 | 0.1 | 0.20 | 48.7 | 49 | 48.6 | 771 |
| 1737149220 | 48.9 | 0.9 | 1.88 | 48.8 | 49 | 48.2 | 399 |
| 1737062820 | 48 | -0.3 | -0.62 | 48.6 | 48.6 | 48 | 351 |
| 1736976420 | 48.3 | -0.4 | -0.82 | 48.4 | 48.6 | 47.9 | 1236 |
| 1736890020 | 48.7 | 0.6 | 1.25 | 48.7 | 48.7 | 48.7 | 168 |
| 1736803620 | 48.1 | 0.8 | 1.69 | 47.9 | 48.1 | 47.4 | 1116 |
| 1736544420 | 47.3 | -0.1 | -0.21 | 47.7 | 47.8 | 47.3 | 889 |
| 1736458020 | 47.4 | 0.5 | 1.07 | 46.7 | 47.4 | 46.7 | 81 |
| 1736371620 | 46.9 | 0 | 0.00 | 46.8 | 47.2 | 46.5 | 617 |
| 1736285220 | 46.9 | 0 | 0.00 | 46.9 | 47 | 46.6 | 273 |
| 1736198820 | 46.9 | -0.3 | -0.64 | 47.1 | 47.7 | 46.5 | 467 |
| 1735939620 | 47.2 | -0.9 | -1.87 | 47.7 | 47.7 | 47.1 | 545 |
| 1735853220 | 48.1 | 0.7 | 1.48 | 47.1 | 48.1 | 47.1 | 618 |
| 1735594020 | 47.4 | 0.1 | 0.21 | 46.9 | 47.4 | 46.9 | 1092 |
| 1735334820 | 47.3 | -0.2 | -0.42 | 47.7 | 47.7 | 46.9 | 1398 |
| 1734989220 | 47.5 | -0.1 | -0.21 | 47 | 47.9 | 47 | 369 |
| 1734730020 | 47.6 | 0.2 | 0.42 | 46.9 | 47.6 | 46.9 | 593 |
| 1734643620 | 47.4 | -0.8 | -1.66 | 47.8 | 47.9 | 47.3 | 1800 |
| 1734557220 | 48.2 | -0.4 | -0.82 | 49.3 | 49.3 | 48.2 | 865 |
| 1734470820 | 48.6 | -0.4 | -0.82 | 49.2 | 49.2 | 48.4 | 271 |
| 1734384420 | 49 | -0.2 | -0.41 | 49.5 | 49.5 | 48.6 | 779 |
| 1734125220 | 49.2 | -1 | -1.99 | 49.9 | 49.9 | 49.2 | 613 |
| 1734038820 | 50.2 | -0.8 | -1.57 | 50.6 | 50.8 | 50.2 | 120 |
| 1733952420 | 51 | 0.4 | 0.79 | 50.2 | 51 | 50.2 | 758 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
