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 | 1.46 | 3.221891206 | 45.315 | 46.77 | 45.315 | 134 | 46.59154562 | DE |
| 4 | 5.355 | 12.9285369387 | 41.42 | 47.665 | 41.42 | 265 | 45.37038046 | DE |
| 12 | 4.805 | 11.4486538003 | 41.97 | 47.665 | 38.67 | 384 | 42.1880393 | DE |
| 26 | 10.275 | 28.1506849315 | 36.5 | 47.665 | 35.14 | 433 | 39.68860971 | DE |
| 52 | 14.735 | 45.9893882647 | 32.04 | 47.665 | 26.06 | 452 | 35.51311684 | DE |
| 156 | 6.675 | 16.6458852868 | 40.1 | 47.665 | 24.16 | 440 | 35.81808756 | DE |
| 260 | 15.185 | 48.0690091801 | 31.59 | 47.665 | 11.714 | 436 | 34.81949653 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722025620 | 46.675 | 0.11 | 0.25 | 46.67 | 46.675 | 46.67 | 261 |
| 1721939160 | 46.56 | 0 | 0.00 | 45.895 | 46.56 | 45.895 | 71 |
| 1721852820 | 46.56 | -0.21 | -0.45 | 46.7 | 46.7 | 46.5 | 189 |
| 1721766420 | 46.77 | 0.67 | 1.44 | 46.565 | 46.77 | 46.565 | 215 |
| 1721679960 | 46.105 | -1.26 | -2.65 | 45.315 | 46.105 | 45.315 | 62 |
| 1721420760 | 47.36 | 0 | 0.00 | 47.36 | 47.36 | 47.36 | 0 |
| 1721334360 | 47.36 | -0.29 | -0.60 | 47.5 | 47.595 | 47.36 | 170 |
| 1721248020 | 47.645 | -0.02 | -0.04 | 47.645 | 47.645 | 47.645 | 15 |
| 1721161560 | 47.665 | 1.06 | 2.26 | 46.825 | 47.665 | 46.81 | 535 |
| 1721075160 | 46.61 | 1.43 | 3.17 | 45.4 | 46.61 | 45.205 | 555 |
| 1720815960 | 45.18 | 0 | 0.00 | 45.18 | 45.18 | 45.18 | 0 |
| 1720729560 | 45.18 | 1.53 | 3.49 | 44.48 | 45.18 | 44.48 | 80 |
| 1720643160 | 43.655 | 0 | 0.00 | 43.655 | 43.655 | 43.655 | 0 |
| 1720556760 | 43.655 | 0 | 0.00 | 43.655 | 43.655 | 43.655 | 0 |
| 1720470360 | 43.655 | -0.18 | -0.40 | 44.025 | 44.025 | 43.655 | 28 |
| 1720211220 | 43.83 | -0.03 | -0.07 | 43.83 | 43.83 | 43.83 | 230 |
| 1720124820 | 43.86 | 0 | 0.00 | 43.86 | 43.86 | 43.86 | 0 |
| 1720038420 | 43.86 | -0.89 | -1.99 | 44.48 | 44.525 | 43.86 | 1375 |
| 1719952020 | 44.75 | -0.01 | -0.01 | 44.75 | 44.75 | 44.75 | 120 |
| 1719865620 | 44.755 | 0.66 | 1.51 | 43.695 | 44.755 | 43.695 | 85 |
| 1719606420 | 44.09 | 2.75 | 6.64 | 41.42 | 44.09 | 41.42 | 252 |
| 1719520020 | 41.345 | -0.52 | -1.25 | 41.345 | 41.345 | 41.345 | 500 |
| 1719433620 | 41.869999 | -0.23 | -0.55 | 42.15 | 42.15 | 41.775 | 1660 |
| 1719347160 | 42.1 | 0.37 | 0.87 | 42.195 | 42.705 | 42.1 | 785 |
| 1719260820 | 41.735 | 0.51 | 1.22 | 41.735 | 41.735 | 41.735 | 1 |
| 1719001560 | 41.229999 | 0 | 0.00 | 41.229999 | 41.229999 | 41.229999 | 0 |
| 1718915160 | 41.229999 | 0.77 | 1.90 | 41.229999 | 41.229999 | 41.229999 | 62 |
| 1718828760 | 40.46 | 0 | 0.00 | 40.46 | 40.46 | 40.46 | 0 |
| 1718742360 | 40.46 | 1.61 | 4.14 | 40.005 | 40.46 | 40.005 | 291 |
| 1718656020 | 38.85 | -0.32 | -0.82 | 38.67 | 38.85 | 38.67 | 51 |
| 1718396820 | 39.17 | -1.03 | -2.56 | 39.61 | 39.61 | 39.17 | 122 |
| 1718310420 | 40.2 | 0 | 0.00 | 40.2 | 40.2 | 40.2 | 0 |
| 1718224020 | 40.2 | -0.8 | -1.95 | 39.75 | 40.2 | 39.75 | 1010 |
| 1718137620 | 41 | 0 | 0.00 | 41 | 41 | 41 | 0 |
| 1718051220 | 41 | 1.43 | 3.61 | 40.74 | 41 | 40.405 | 378 |
| 1717792020 | 39.57 | 0 | 0.00 | 39.57 | 39.57 | 39.57 | 0 |
| 1717705620 | 39.57 | 0.14 | 0.36 | 39.604999 | 39.92 | 39.57 | 39 |
| 1717619220 | 39.43 | -0.77 | -1.92 | 39.43 | 39.43 | 39.43 | 10 |
| 1717532820 | 40.2 | 0 | 0.00 | 40.2 | 40.2 | 40.2 | 0 |
| 1717446420 | 40.2 | 0.7 | 1.77 | 40.165 | 40.2 | 40.165 | 45 |
| 1717187220 | 39.5 | -0.02 | -0.05 | 39.75 | 39.75 | 39.5 | 233 |
| 1717100820 | 39.52 | -0.54 | -1.34 | 39.13 | 39.52 | 39.13 | 82 |
| 1717014360 | 40.055 | 0 | 0.00 | 40.055 | 40.055 | 40.055 | 0 |
| 1716927960 | 40.055 | 0 | 0.00 | 40.055 | 40.055 | 40.055 | 0 |
| 1716841560 | 40.055 | 0.62 | 1.56 | 40.055 | 40.055 | 40.055 | 125 |
| 1716582420 | 39.44 | -1 | -2.47 | 39.44 | 39.44 | 39.44 | 1 |
| 1716496020 | 40.44 | -0.65 | -1.57 | 40.44 | 40.44 | 40.44 | 1 |
| 1716409620 | 41.085 | 0.25 | 0.61 | 41.085 | 41.085 | 41.085 | 15 |
| 1716323160 | 40.835 | 0.04 | 0.09 | 40.805 | 40.835 | 40.45 | 94 |
| 1716236760 | 40.799999 | 0.61 | 1.53 | 40.799999 | 40.799999 | 40.799999 | 113 |
| 1715977620 | 40.185 | 0.18 | 0.44 | 39.805 | 40.185 | 39.299999 | 1589 |
| 1715891220 | 40.01 | -1.2 | -2.90 | 40.415 | 40.415 | 39.585 | 439 |
| 1715804820 | 41.205 | -0.8 | -1.90 | 41.205 | 41.205 | 41.205 | 2400 |
| 1715718420 | 42.005 | -1 | -2.31 | 41.375 | 42.005 | 41.375 | 2440 |
| 1715631960 | 43 | 0.28 | 0.66 | 42.63 | 43 | 42.63 | 263 |
| 1715372820 | 42.72 | 0.37 | 0.86 | 42.72 | 42.72 | 42.72 | 1 |
| 1715286420 | 42.354999 | 0 | 0.00 | 42.354999 | 42.354999 | 42.354999 | 0 |
| 1715200020 | 42.354999 | -0.65 | -1.51 | 42.354999 | 42.354999 | 42.354999 | 16 |
| 1715113620 | 43.005 | -0.2 | -0.46 | 43.015 | 43.015 | 43.005 | 21 |
| 1715027220 | 43.205 | 0.77 | 1.81 | 43.205 | 43.205 | 43.205 | 40 |
| 1714768020 | 42.435 | 0.84 | 2.02 | 41.97 | 42.435 | 41.97 | 854 |
| 1714681560 | 41.595 | -0.01 | -0.01 | 41.195 | 41.595 | 40.744999 | 2539 |
| 1714508820 | 41.6 | 0 | 0.00 | 41.6 | 41.6 | 41.6 | 0 |
| 1714422420 | 41.6 | -0.8 | -1.89 | 41.965 | 41.965 | 41.6 | 265 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
