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 | -1.7 | -3.91705069124 | 43.4 | 44 | 41.4 | 7211 | 42.91669786 | DE |
| 4 | 1.05 | 2.58302583026 | 40.65 | 44.45 | 40.549999 | 5503 | 43.00815851 | DE |
| 12 | 2.650001 | 6.78617430951 | 39.049999 | 44.45 | 38.75 | 7428 | 41.29291627 | DE |
| 26 | 0.400001 | 0.96852544718 | 41.299999 | 48.3 | 38.75 | 7099 | 42.61991454 | DE |
| 52 | -2.06 | -4.70749542962 | 43.76 | 48.3 | 38.75 | 6116 | 42.79735984 | DE |
| 156 | -12.25 | -22.7062094532 | 53.95 | 54.65 | 27.56 | 28059 | 42.02119431 | DE |
| 260 | -28.8 | -40.8510638298 | 70.5 | 72.45 | 27.56 | 40883 | 53.67162283 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740000420 | 42.299999 | -0.7 | -1.63 | 43.05 | 43.05 | 42.049999 | 8481 |
| 1739914020 | 43 | 0.1 | 0.23 | 42.95 | 43.25 | 42.75 | 5334 |
| 1739827620 | 42.9 | -0.25 | -0.58 | 42.7 | 43.25 | 42.7 | 9105 |
| 1739568420 | 43.15 | -0.5 | -1.15 | 43.9 | 43.9 | 42.6 | 9388 |
| 1739482020 | 43.65 | 0.25 | 0.58 | 43.4 | 44 | 42.85 | 3747 |
| 1739395620 | 43.4 | 0.25 | 0.58 | 43.3 | 43.8 | 43.15 | 4254 |
| 1739309220 | 43.15 | 0 | 0.00 | 43.1 | 43.3 | 42.85 | 4043 |
| 1739222820 | 43.15 | -0.55 | -1.26 | 43.4 | 43.9 | 42.85 | 4985 |
| 1738963620 | 43.7 | -0.3 | -0.68 | 44.1 | 44.4 | 43.35 | 4511 |
| 1738877220 | 44 | -0.05 | -0.11 | 44 | 44.45 | 40.6 | 5517 |
| 1738790820 | 44.05 | 0.5 | 1.15 | 43.5 | 44.15 | 43.2 | 4806 |
| 1738704420 | 43.55 | -0.2 | -0.46 | 43.35 | 43.9 | 43.3 | 1812 |
| 1738618020 | 43.75 | 0.55 | 1.27 | 42.549999 | 43.75 | 42.549999 | 5218 |
| 1738358820 | 43.2 | -0.6 | -1.37 | 43.8 | 44 | 42.65 | 8976 |
| 1738272420 | 43.8 | 1.2 | 2.82 | 42.6 | 43.8 | 42.6 | 7084 |
| 1738186020 | 42.6 | 0.25 | 0.59 | 42.65 | 42.799999 | 42.35 | 4203 |
| 1738099620 | 42.35 | 0.4 | 0.95 | 42.15 | 42.9 | 41.95 | 4761 |
| 1738013220 | 41.95 | 0.8 | 1.94 | 41.049999 | 42.299999 | 41.049999 | 6408 |
| 1737754020 | 41.15 | 0 | 0.00 | 41.15 | 41.5 | 41.049999 | 3236 |
| 1737667620 | 41.15 | 0.2 | 0.49 | 40.65 | 41.15 | 40.549999 | 4193 |
| 1737581220 | 40.95 | 0.05 | 0.12 | 40.95 | 41 | 40.549999 | 7314 |
| 1737494820 | 40.9 | 1.1 | 2.76 | 39.799999 | 40.9 | 39.799999 | 9576 |
| 1737408420 | 39.799999 | -0.65 | -1.61 | 40.1 | 40.45 | 39.799999 | 8163 |
| 1737149220 | 40.45 | 0.2 | 0.50 | 40.25 | 40.5 | 39.95 | 5697 |
| 1737062820 | 40.25 | 0.95 | 2.42 | 39.299999 | 40.35 | 39.049999 | 9413 |
| 1736976420 | 39.299999 | -0.25 | -0.63 | 39.6 | 39.6 | 39.049999 | 5984 |
| 1736890020 | 39.549999 | -0.7 | -1.74 | 40.4 | 40.549999 | 39.2 | 6553 |
| 1736803620 | 40.25 | -1.7 | -4.05 | 41.85 | 41.85 | 40.25 | 9853 |
| 1736544420 | 41.95 | 0.25 | 0.60 | 41.35 | 42 | 41.35 | 7127 |
| 1736458020 | 41.7 | 0.4 | 0.97 | 41 | 41.7 | 40.799999 | 9652 |
| 1736371620 | 41.299999 | -0.95 | -2.25 | 42.2 | 42.2 | 41.049999 | 8782 |
| 1736285220 | 42.25 | 0.95 | 2.30 | 41.35 | 42.299999 | 41.35 | 7011 |
| 1736198820 | 41.299999 | -0.35 | -0.84 | 41.5 | 41.95 | 40.9 | 8229 |
| 1735939620 | 41.65 | -0.1 | -0.24 | 41.65 | 42.15 | 41.15 | 10994 |
| 1735853220 | 41.75 | 0.55 | 1.33 | 41.25 | 41.9 | 40.95 | 7428 |
| 1735594020 | 41.2 | -0.1 | -0.24 | 41.049999 | 41.5 | 41.049999 | 8241 |
| 1735334820 | 41.299999 | 0.1 | 0.24 | 41.049999 | 41.6 | 40.7 | 5941 |
| 1734989220 | 41.2 | 0.45 | 1.10 | 40.25 | 41.2 | 40.25 | 6492 |
| 1734730020 | 40.75 | -0.4 | -0.97 | 41.1 | 41.1 | 40.6 | 6779 |
| 1734643620 | 41.15 | -0.6 | -1.44 | 41.549999 | 42.15 | 41.049999 | 13385 |
| 1734557220 | 41.75 | 0.75 | 1.83 | 41 | 42.049999 | 41 | 5300 |
| 1734470820 | 41 | -0.65 | -1.56 | 41.35 | 42.25 | 40.9 | 5464 |
| 1734384420 | 41.65 | 0.5 | 1.22 | 41 | 41.85 | 41 | 7209 |
| 1734125220 | 41.15 | 0 | 0.00 | 41.1 | 41.45 | 40.85 | 5489 |
| 1734038820 | 41.15 | 0.25 | 0.61 | 40.85 | 41.2 | 40.45 | 9979 |
| 1733952420 | 40.9 | -0.1 | -0.24 | 41.2 | 41.2 | 40.45 | 5093 |
| 1733866020 | 41 | 0.45 | 1.11 | 40.2 | 41.1 | 40.1 | 7616 |
| 1733779620 | 40.549999 | 0.15 | 0.37 | 40.6 | 40.7 | 40.049999 | 10335 |
| 1733520420 | 40.4 | 0.7 | 1.76 | 39.549999 | 40.65 | 39.549999 | 22441 |
| 1733434020 | 39.7 | -0.1 | -0.25 | 39.75 | 40 | 39.4 | 8285 |
| 1733347620 | 39.799999 | 0.8 | 2.05 | 39.15 | 39.799999 | 39.1 | 6183 |
| 1733261220 | 39 | -0.45 | -1.14 | 39.1 | 39.65 | 38.95 | 9370 |
| 1733174820 | 39.45 | 0.2 | 0.51 | 39 | 39.9 | 38.9 | 18092 |
| 1732915620 | 39.25 | -0.1 | -0.25 | 39.35 | 39.35 | 38.75 | 7841 |
| 1732829220 | 39.35 | 0.3 | 0.77 | 39.049999 | 39.35 | 38.9 | 7150 |
| 1732742820 | 39.049999 | -0.35 | -0.89 | 39.299999 | 39.65 | 38.85 | 9049 |
| 1732656420 | 39.4 | -0.75 | -1.87 | 39.75 | 40.049999 | 39.299999 | 13759 |
| 1732570020 | 40.15 | 0.15 | 0.37 | 40.25 | 40.299999 | 39.549999 | 8269 |
| 1732310820 | 40 | 0.2 | 0.50 | 39.549999 | 40.1 | 39.5 | 8213 |
| 1732224420 | 39.799999 | 0.15 | 0.38 | 39.65 | 39.95 | 39.4 | 5858 |
| 1732138020 | 39.65 | -0.7 | -1.73 | 40.049999 | 40.4 | 39.6 | 6434 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
