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 | 0.445 | 0.978021978022 | 45.5 | 45.88 | 45.085 | 1077 | 45.80332598 | DE |
| 4 | 1.58 | 3.56136594162 | 44.365 | 45.88 | 44.265 | 469 | 45.52514556 | DE |
| 12 | 2.035 | 4.6344796174 | 43.91 | 47.5 | 43.445 | 292 | 45.39065721 | DE |
| 26 | 4.545 | 10.9782608696 | 41.4 | 47.5 | 41.22 | 330 | 44.45538505 | DE |
| 52 | 8.845 | 23.8409703504 | 37.1 | 47.5 | 32.86 | 269 | 41.97266719 | DE |
| 156 | 8.845 | 23.8409703504 | 37.1 | 47.5 | 32.86 | 269 | 41.97266719 | DE |
| 260 | 8.845 | 23.8409703504 | 37.1 | 47.5 | 32.86 | 269 | 41.97266719 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721420820 | 45.88 | 0 | 0.00 | 45.88 | 45.88 | 45.88 | 0 |
| 1721334420 | 45.88 | 0 | 0.00 | 45.88 | 45.88 | 45.88 | 0 |
| 1721248020 | 45.88 | 0.02 | 0.03 | 45.88 | 45.88 | 45.88 | 4 |
| 1721161560 | 45.865 | 0.5 | 1.09 | 45.585 | 45.865 | 45.585 | 3631 |
| 1721075160 | 45.37 | -0.13 | -0.29 | 45.285 | 45.37 | 45.085 | 157 |
| 1720815960 | 45.5 | 0.23 | 0.50 | 45.5 | 45.5 | 45.5 | 515 |
| 1720729560 | 45.275 | 0.01 | 0.02 | 45.275 | 45.275 | 45.275 | 663 |
| 1720643220 | 45.265 | 0.84 | 1.90 | 45.09 | 45.28 | 45.09 | 145 |
| 1720556760 | 44.42 | -0.01 | -0.02 | 44.42 | 44.42 | 44.42 | 40 |
| 1720470360 | 44.43 | -0.34 | -0.76 | 44.75 | 44.765 | 44.43 | 151 |
| 1720211220 | 44.77 | 0 | 0.00 | 44.77 | 44.77 | 44.77 | 0 |
| 1720124820 | 44.77 | 0 | 0.00 | 44.77 | 44.77 | 44.77 | 0 |
| 1720038420 | 44.77 | 0.43 | 0.97 | 44.45 | 44.77 | 44.45 | 141 |
| 1719952020 | 44.34 | -0.16 | -0.35 | 44.265 | 44.34 | 44.265 | 100 |
| 1719865620 | 44.495 | -0.58 | -1.29 | 44.495 | 44.495 | 44.495 | 1 |
| 1719606420 | 45.075 | 0 | 0.00 | 45.075 | 45.075 | 45.075 | 0 |
| 1719520020 | 45.075 | -0.08 | -0.18 | 44.855 | 45.075 | 44.855 | 520 |
| 1719433620 | 45.155 | -0.1 | -0.21 | 45.135 | 45.155 | 45.095 | 366 |
| 1719347160 | 45.25 | 0.88 | 1.99 | 45.45 | 45.45 | 45.25 | 583 |
| 1719260820 | 44.365 | 0 | 0.00 | 44.365 | 44.365 | 44.365 | 0 |
| 1719001620 | 44.365 | 0.04 | 0.08 | 44.365 | 44.365 | 44.365 | 25 |
| 1718915220 | 44.33 | 0 | 0.00 | 44.33 | 44.33 | 44.33 | 0 |
| 1718828820 | 44.33 | 0.31 | 0.69 | 44.33 | 44.33 | 44.33 | 103 |
| 1718742360 | 44.025 | -0.49 | -1.10 | 44.025 | 44.025 | 44.025 | 1 |
| 1718656020 | 44.515 | 0.1 | 0.23 | 44.655 | 44.655 | 44.515 | 26 |
| 1718396820 | 44.415 | -0.76 | -1.68 | 44.415 | 44.415 | 44.415 | 100 |
| 1718310420 | 45.175 | 0 | 0.00 | 45.175 | 45.175 | 45.175 | 0 |
| 1718224020 | 45.175 | -0.05 | -0.11 | 44.43 | 45.175 | 44.43 | 245 |
| 1718137620 | 45.225 | 0 | 0.00 | 45.225 | 45.225 | 45.225 | 0 |
| 1718051220 | 45.225 | -0.21 | -0.45 | 45.67 | 45.67 | 45.225 | 46 |
| 1717792020 | 45.43 | 0.14 | 0.31 | 45.445 | 45.445 | 45.43 | 13 |
| 1717705620 | 45.29 | 0 | 0.00 | 45.29 | 45.29 | 45.29 | 0 |
| 1717619220 | 45.29 | 0 | 0.00 | 45.29 | 45.29 | 45.29 | 0 |
| 1717532820 | 45.29 | -0.53 | -1.16 | 45.49 | 45.945 | 45.29 | 91 |
| 1717446420 | 45.82 | -1.68 | -3.54 | 45.545 | 45.82 | 45.545 | 653 |
| 1717187220 | 47.5 | 0 | 0.00 | 47.5 | 47.5 | 47.5 | 0 |
| 1717100820 | 47.5 | 2.71 | 6.05 | 43.445 | 47.5 | 43.445 | 161 |
| 1717014420 | 44.79 | -0.01 | -0.01 | 44.79 | 44.79 | 44.79 | 4 |
| 1716927960 | 44.795 | 0 | 0.00 | 44.795 | 44.795 | 44.795 | 0 |
| 1716841560 | 44.795 | 0.48 | 1.07 | 44.795 | 44.795 | 44.795 | 1 |
| 1716582420 | 44.32 | -0.12 | -0.27 | 44.32 | 44.32 | 44.32 | 1 |
| 1716496020 | 44.44 | -0.66 | -1.46 | 44.945 | 44.945 | 44.44 | 225 |
| 1716409560 | 45.1 | 0 | 0.00 | 45.1 | 45.1 | 45.1 | 0 |
| 1716323160 | 45.1 | -0.33 | -0.72 | 44.995 | 45.22 | 44.775 | 843 |
| 1716236760 | 45.425 | 0.35 | 0.78 | 45.675 | 45.675 | 45.425 | 430 |
| 1715977620 | 45.075 | 0 | 0.00 | 45.075 | 45.075 | 45.075 | 0 |
| 1715891220 | 45.075 | -0.39 | -0.86 | 45.02 | 45.075 | 45.02 | 76 |
| 1715804820 | 45.465 | -0.43 | -0.93 | 45.465 | 45.465 | 45.465 | 3 |
| 1715718360 | 45.89 | 0 | 0.00 | 45.89 | 45.89 | 45.89 | 0 |
| 1715631960 | 45.89 | 0.92 | 2.06 | 45.655 | 45.89 | 45.655 | 99 |
| 1715372820 | 44.965 | 0 | 0.00 | 44.965 | 44.965 | 44.965 | 0 |
| 1715286420 | 44.965 | -0.1 | -0.22 | 44.965 | 44.965 | 44.965 | 2 |
| 1715200020 | 45.065 | -0.13 | -0.29 | 44.815 | 45.065 | 44.815 | 401 |
| 1715113620 | 45.195 | 0.22 | 0.48 | 45.195 | 45.195 | 45.195 | 1 |
| 1715027220 | 44.98 | 0.38 | 0.86 | 44.41 | 44.98 | 44.41 | 595 |
| 1714768020 | 44.595 | 0.52 | 1.19 | 44.585 | 44.835 | 44.585 | 423 |
| 1714681560 | 44.07 | -0.6 | -1.34 | 43.91 | 44.07 | 43.565 | 103 |
| 1714508760 | 44.67 | 0 | 0.00 | 44.67 | 44.67 | 44.67 | 0 |
| 1714422360 | 44.67 | 0 | 0.00 | 44.67 | 44.67 | 44.67 | 0 |
| 1714163160 | 44.67 | 0 | 0.00 | 44.67 | 44.67 | 44.67 | 0 |
| 1714076760 | 44.67 | 0 | 0.00 | 44.67 | 44.67 | 44.67 | 0 |
| 1713990360 | 44.67 | 0 | 0.00 | 44.67 | 44.67 | 44.67 | 0 |
| 1713903960 | 44.67 | 0 | 0.00 | 44.67 | 44.67 | 44.67 | 0 |
| 1713817560 | 44.67 | 0.24 | 0.54 | 44.67 | 44.67 | 44.67 | 160 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
