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 | 1.5 | 3.25379609544 | 46.1 | 48.3 | 45.4 | 15921 | 47.71372778 | DE |
| 4 | 0 | 0 | 47.6 | 49.8 | 43.2 | 23852 | 46.19423726 | DE |
| 12 | -1.4 | -2.85714285714 | 49 | 52.5 | 43.2 | 31911 | 48.83463864 | DE |
| 26 | 2.8 | 6.25 | 44.8 | 52.5 | 42 | 26790 | 48.56172167 | DE |
| 52 | 2.3 | 5.07726269316 | 45.3 | 52.5 | 38 | 25627 | 46.20062418 | DE |
| 156 | -9.9 | -17.2173913043 | 57.5 | 62 | 32.4 | 28583 | 45.57696665 | DE |
| 260 | 2.5 | 5.54323725055 | 45.1 | 66 | 23.5 | 36256 | 45.00545465 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721665800 | 47.6 | 0 | 0.00 | 45.4 | 47.6 | 45.4 | 22848 |
| 1721406600 | 47.6 | -0.7 | -1.45 | 45.4 | 47.6 | 45.4 | 38048 |
| 1721320200 | 48.3 | 0.6 | 1.26 | 48.3 | 48.3 | 48.3 | 1657 |
| 1721233800 | 47.7 | -0.2 | -0.42 | 47.7 | 47.7 | 47.7 | 19537 |
| 1721147400 | 47.9 | 1.8 | 3.90 | 47.2 | 47.9 | 47.2 | 20269 |
| 1721061000 | 46.1 | -1 | -2.12 | 46.1 | 46.1 | 46.1 | 94 |
| 1720801800 | 47.1 | 0 | 0.00 | 47.1 | 47.1 | 47.1 | 8857 |
| 1720715400 | 47.1 | 0 | 0.00 | 48 | 48 | 47.1 | 3702 |
| 1720629000 | 47.1 | 0.1 | 0.21 | 47.1 | 47.1 | 47.1 | 7437 |
| 1720542600 | 47 | -0.1 | -0.21 | 47 | 47 | 47 | 16317 |
| 1720456200 | 47.1 | 0.6 | 1.29 | 45.8 | 47.1 | 45.8 | 35720 |
| 1720197000 | 46.5 | 0.3 | 0.65 | 46.2 | 46.5 | 46.2 | 45056 |
| 1720110600 | 46.2 | 0.3 | 0.65 | 44 | 46.2 | 44 | 9178 |
| 1720024200 | 45.9 | 0 | 0.00 | 46 | 46 | 43.2 | 14346 |
| 1719937800 | 45.9 | -0.1 | -0.22 | 45.9 | 45.9 | 45.9 | 3 |
| 1719851400 | 46 | 0 | 0.00 | 46 | 46 | 46 | 5017 |
| 1719592200 | 46 | 0 | 0.00 | 46 | 46 | 46 | 22797 |
| 1719505800 | 46 | 2.3 | 5.26 | 46.2 | 46.4 | 44.2 | 160602 |
| 1719419400 | 43.7 | -3.8 | -8.00 | 49.8 | 49.8 | 43.7 | 64977 |
| 1719333000 | 47.5 | -0.1 | -0.21 | 45.2 | 47.5 | 45.2 | 3400 |
| 1719246600 | 47.6 | 0 | 0.00 | 47.6 | 47.6 | 47.6 | 33 |
| 1718987400 | 47.6 | -0.7 | -1.45 | 45 | 47.6 | 45 | 12267 |
| 1718901000 | 48.3 | 2 | 4.32 | 47 | 48.3 | 46.8 | 13874 |
| 1718814600 | 46.3 | -1.2 | -2.53 | 46.8 | 46.8 | 45.8 | 22691 |
| 1718728200 | 47.5 | 0 | 0.00 | 45.2 | 47.5 | 45.2 | 3408 |
| 1718641800 | 47.5 | 1 | 2.15 | 47.5 | 47.5 | 47.5 | 28659 |
| 1718382600 | 46.5 | -1.9 | -3.93 | 47.2 | 47.2 | 45.2 | 21826 |
| 1718296200 | 48.4 | 0.5 | 1.04 | 47.2 | 48.4 | 47 | 15825 |
| 1718209800 | 47.9 | -1.55 | -3.13 | 47.4 | 47.9 | 47.2 | 65276 |
| 1718123400 | 49.45 | 0.95 | 1.96 | 49.45 | 49.45 | 49.45 | 3869 |
| 1718037000 | 48.5 | -0.35 | -0.72 | 47.8 | 48.5 | 47.2 | 29630 |
| 1717777800 | 48.85 | 0.15 | 0.31 | 48.2 | 50 | 47.2 | 44644 |
| 1717691400 | 48.7 | -0.25 | -0.51 | 47.6 | 48.7 | 47.6 | 56534 |
| 1717605000 | 48.95 | -0.4 | -0.81 | 48 | 49.8 | 47.4 | 8797 |
| 1717518600 | 49.35 | 1.65 | 3.46 | 47.2 | 49.35 | 47.2 | 15129 |
| 1717432200 | 47.7 | -1.75 | -3.54 | 50 | 50 | 47.4 | 33410 |
| 1717173000 | 49.45 | 0 | 0.00 | 50 | 50 | 49.45 | 5182 |
| 1717086600 | 49.45 | 0.1 | 0.20 | 49.45 | 49.45 | 49.45 | 3625 |
| 1717000200 | 49.35 | -1 | -1.99 | 52 | 52 | 49.35 | 22358 |
| 1716913800 | 50.35 | 1.35 | 2.76 | 50.35 | 50.35 | 50.35 | 56726 |
| 1716568200 | 49 | -1.25 | -2.49 | 49 | 49 | 49 | 37091 |
| 1716481800 | 50.25 | 0 | 0.00 | 49 | 50.25 | 49 | 1105 |
| 1716395400 | 50.25 | -0.5 | -0.99 | 52.5 | 52.5 | 50.25 | 12978 |
| 1716309000 | 50.75 | 0 | 0.00 | 49 | 50.75 | 49 | 13429 |
| 1716222600 | 50.75 | 0 | 0.00 | 50.75 | 50.75 | 50.75 | 300 |
| 1715963400 | 50.75 | 0 | 0.00 | 50.75 | 50.75 | 50.75 | 219 |
| 1715877000 | 50.75 | -0.5 | -0.98 | 50.75 | 50.75 | 50.75 | 16303 |
| 1715790600 | 51.25 | 0.8 | 1.59 | 51.25 | 51.25 | 51.25 | 45384 |
| 1715704200 | 50.45 | -0.2 | -0.39 | 51 | 51 | 50.45 | 565675 |
| 1715617800 | 50.65 | 0.8 | 1.60 | 50 | 50.65 | 48.8 | 48428 |
| 1715358600 | 49.85 | 0 | 0.00 | 48.2 | 49.85 | 48.2 | 24227 |
| 1715272200 | 49.85 | -0.2 | -0.40 | 48.4 | 50 | 48.2 | 23809 |
| 1715185800 | 50.05 | -0.3 | -0.60 | 50.05 | 50.05 | 50.05 | 8619 |
| 1715099400 | 50.35 | 0.3 | 0.60 | 52 | 52 | 50.35 | 3116 |
| 1714753800 | 50.05 | -0.1 | -0.20 | 50.05 | 50.05 | 50.05 | 34919 |
| 1714667400 | 50.15 | 0 | 0.00 | 50.15 | 50.15 | 50.15 | 7632 |
| 1714581000 | 50.15 | -0.1 | -0.20 | 50.15 | 50.15 | 50.15 | 4775 |
| 1714494600 | 50.25 | -0.6 | -1.18 | 50.25 | 50.25 | 50.25 | 1842 |
| 1714408200 | 50.85 | -0.25 | -0.49 | 49 | 50.85 | 49 | 60198 |
| 1714149000 | 51.1 | 0.9 | 1.79 | 52 | 52 | 49.2 | 76161 |
| 1714062600 | 50.2 | 1.8 | 3.72 | 49.8 | 51 | 48.2 | 108223 |
| 1713976200 | 48.4 | 0.1 | 0.21 | 48.4 | 48.4 | 48.4 | 28063 |
| 1713889800 | 48.3 | 0 | 0.00 | 49.8 | 49.8 | 48.3 | 5829 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
