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 | -0.8 | -1.7130620985 | 46.7 | 46.75 | 45.45 | 7938 | 46.18110775 | DE |
| 4 | 1.35 | 3.0303030303 | 44.55 | 48.25 | 44.4 | 10060 | 46.36819857 | DE |
| 12 | -4.1 | -8.2 | 50 | 51.2 | 41.9 | 11471 | 45.55928255 | DE |
| 26 | -3.35 | -6.80203045685 | 49.25 | 52.3 | 41.9 | 8810 | 46.84045786 | DE |
| 52 | 11.14 | 32.0483314154 | 34.76 | 52.3 | 33.479999 | 11068 | 45.1884353 | DE |
| 156 | 15.76 | 52.2893165229 | 30.14 | 52.3 | 24.62 | 59121 | 32.72873917 | DE |
| 260 | 12 | 35.3982300885 | 33.9 | 52.3 | 12.64 | 92731 | 27.11558259 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735939620 | 46 | -0.35 | -0.76 | 46.25 | 46.3 | 45.45 | 5638 |
| 1735853220 | 46.35 | 0.3 | 0.65 | 46.15 | 46.5 | 45.55 | 13339 |
| 1735594020 | 46.05 | 0.1 | 0.22 | 45.95 | 46.3 | 45.55 | 1680 |
| 1735334820 | 45.95 | -0.8 | -1.71 | 46.7 | 46.75 | 45.95 | 8795 |
| 1734989220 | 46.75 | 0.3 | 0.65 | 46.45 | 46.75 | 46 | 3084 |
| 1734730020 | 46.45 | 0.2 | 0.43 | 46.05 | 46.65 | 45.6 | 17802 |
| 1734643620 | 46.25 | 0.65 | 1.43 | 45.05 | 46.65 | 45.05 | 4911 |
| 1734557220 | 45.6 | -1.3 | -2.77 | 46.85 | 46.85 | 45.6 | 7142 |
| 1734470820 | 46.9 | 0.35 | 0.75 | 46.5 | 46.95 | 46.2 | 5407 |
| 1734384420 | 46.55 | -0.8 | -1.69 | 47.45 | 47.45 | 45.9 | 10498 |
| 1734125220 | 47.35 | 0.15 | 0.32 | 47.2 | 47.5 | 47.05 | 11469 |
| 1734038820 | 47.2 | -0.65 | -1.36 | 47.9 | 48.2 | 46.75 | 9089 |
| 1733952420 | 47.85 | 2.2 | 4.82 | 46.05 | 48.25 | 45.9 | 17678 |
| 1733866020 | 45.65 | 0.45 | 1.00 | 45.1 | 46.3 | 45 | 19634 |
| 1733779620 | 45.2 | 0.4 | 0.89 | 45 | 45.55 | 44.7 | 10351 |
| 1733520420 | 44.8 | 0.2 | 0.45 | 44.55 | 45.05 | 44.4 | 10023 |
| 1733434020 | 44.6 | -0.35 | -0.78 | 44.75 | 44.95 | 44.55 | 7022 |
| 1733347620 | 44.95 | 0.6 | 1.35 | 44.4 | 45.05 | 44.4 | 8151 |
| 1733261220 | 44.35 | 0.4 | 0.91 | 43.95 | 44.8 | 43.75 | 5477 |
| 1733174820 | 43.95 | 0.15 | 0.34 | 43.6 | 43.95 | 43.2 | 8700 |
| 1732915620 | 43.8 | 0.45 | 1.04 | 43.05 | 43.8 | 42.9 | 4603 |
| 1732829220 | 43.35 | 1.2 | 2.85 | 42.5 | 43.4 | 42.4 | 5330 |
| 1732742820 | 42.15 | -1.45 | -3.33 | 43.55 | 43.55 | 42.1 | 11741 |
| 1732656420 | 43.6 | -0.65 | -1.47 | 44.35 | 44.45 | 43.15 | 7056 |
| 1732570020 | 44.25 | 0.05 | 0.11 | 44.3 | 44.5 | 43.85 | 7951 |
| 1732310820 | 44.2 | -0.7 | -1.56 | 44.95 | 45.15 | 43.85 | 8078 |
| 1732224420 | 44.9 | 0.4 | 0.90 | 44.45 | 45.2 | 43.85 | 7527 |
| 1732138020 | 44.5 | 0.25 | 0.56 | 44.6 | 45.45 | 44.25 | 5114 |
| 1732051620 | 44.25 | -0.85 | -1.88 | 45.5 | 45.55 | 44.05 | 7261 |
| 1731965220 | 45.1 | 0.45 | 1.01 | 45.3 | 45.6 | 44.5 | 8615 |
| 1731705960 | 44.65 | -1.4 | -3.04 | 46.05 | 46.2 | 44.55 | 9708 |
| 1731619560 | 46.05 | 1 | 2.22 | 45.1 | 46.25 | 44.2 | 14399 |
| 1731533160 | 45.05 | 0.4 | 0.90 | 44.75 | 45.65 | 44.75 | 14065 |
| 1731446820 | 44.65 | -1.8 | -3.88 | 46.3 | 46.95 | 44.65 | 18093 |
| 1731360420 | 46.45 | 1.3 | 2.88 | 45.55 | 46.75 | 45.55 | 12847 |
| 1731101220 | 45.15 | -0.2 | -0.44 | 45.65 | 45.9 | 45.05 | 12657 |
| 1731014760 | 45.35 | 0.55 | 1.23 | 44.75 | 45.75 | 44.6 | 12935 |
| 1730928360 | 44.8 | 0.6 | 1.36 | 44.6 | 45.35 | 44.45 | 8177 |
| 1730841960 | 44.2 | 0.6 | 1.38 | 44.05 | 45.1 | 43.6 | 6922 |
| 1730755560 | 43.6 | -0.6 | -1.36 | 44.45 | 45.25 | 43.05 | 17768 |
| 1730496360 | 44.2 | 0.05 | 0.11 | 44.2 | 44.65 | 43.95 | 3718 |
| 1730409960 | 44.15 | -0.3 | -0.67 | 44.5 | 44.5 | 43.9 | 8952 |
| 1730323560 | 44.45 | -0.05 | -0.11 | 44.45 | 45.25 | 44.45 | 9451 |
| 1730237160 | 44.5 | -0.2 | -0.45 | 44.95 | 45.2 | 44.5 | 8652 |
| 1730150760 | 44.7 | 0.25 | 0.56 | 44.5 | 44.95 | 44 | 21150 |
| 1729888020 | 44.45 | -0.3 | -0.67 | 44.5 | 45.25 | 43.75 | 32398 |
| 1729801560 | 44.75 | -4.7 | -9.50 | 49.55 | 49.55 | 41.9 | 108271 |
| 1729715160 | 49.45 | -0.65 | -1.30 | 50.1 | 50.4 | 49.45 | 4477 |
| 1729628760 | 50.1 | -0.6 | -1.18 | 50.6 | 50.7 | 49.5 | 6282 |
| 1729542360 | 50.7 | -0.1 | -0.20 | 50.7 | 51.2 | 50 | 4116 |
| 1729283160 | 50.8 | -0.3 | -0.59 | 51 | 51.2 | 50.3 | 5669 |
| 1729196760 | 51.1 | 0.4 | 0.79 | 50.5 | 51.2 | 50.4 | 9030 |
| 1729110360 | 50.7 | 0.6 | 1.20 | 50.2 | 50.9 | 50 | 7829 |
| 1729023960 | 50.1 | -0.1 | -0.20 | 50.3 | 50.9 | 50 | 4967 |
| 1728937620 | 50.2 | -0.3 | -0.59 | 50.3 | 50.5 | 49.35 | 8111 |
| 1728678360 | 50.5 | 0.4 | 0.80 | 50 | 50.7 | 50 | 6727 |
| 1728591960 | 50.1 | -0.2 | -0.40 | 49.95 | 50.3 | 49.9 | 2591 |
| 1728505560 | 50.3 | 0.8 | 1.62 | 49.15 | 50.3 | 48.95 | 3538 |
| 1728419160 | 49.5 | 0.2 | 0.41 | 48.95 | 49.5 | 48.8 | 5122 |
| 1728332760 | 49.3 | -0.6 | -1.20 | 50 | 50.1 | 48.3 | 6812 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
