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 | -7.68 | -14.4905660377 | 53 | 54.8 | 43.34 | 7770161 | 46.00937549 | DE |
| 4 | 1.7 | 3.89729481889 | 43.62 | 55 | 43 | 5839273 | 48.2039387 | DE |
| 12 | -9.68 | -17.6 | 55 | 56.4 | 38.98 | 4949140 | 47.03077134 | DE |
| 26 | -18.68 | -29.1875 | 64 | 69.5 | 38.98 | 3882173 | 52.31626818 | DE |
| 52 | -35.24 | -43.7437934459 | 80.56 | 88.98 | 38.98 | 3637972 | 58.71065752 | DE |
| 156 | -186.08 | -80.4148660328 | 231.4 | 235 | 31.54 | 6397888 | 78.12600805 | DE |
| 260 | 18.57 | 69.4205607477 | 26.75 | 837.8 | 26.75 | 4625513 | 140.05966916 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735061400 | 45.32 | 0.14 | 0.31 | 45.56 | 46.1 | 45.02 | 3775149 |
| 1734975000 | 45.18 | 0.26 | 0.58 | 44.04 | 45.48 | 43.54 | 7213796 |
| 1734715800 | 44.92 | 1.04 | 2.37 | 44 | 45 | 43.38 | 11201219 |
| 1734629400 | 43.88 | -3.92 | -8.20 | 46.72 | 47.24 | 43.34 | 11236631 |
| 1734543000 | 47.8 | -6 | -11.15 | 53 | 53.4 | 47.76 | 4925818 |
| 1734456600 | 53.8 | -0.1 | -0.19 | 53 | 54.8 | 53 | 4273341 |
| 1734370200 | 53.9 | 2.35 | 4.56 | 50.6 | 54.7 | 50.2 | 9929638 |
| 1734111000 | 51.55 | -1.7 | -3.19 | 53.9 | 55 | 51.3 | 10318249 |
| 1734024600 | 53.25 | 1.4 | 2.70 | 52 | 54.8 | 51.85 | 10365384 |
| 1733938200 | 51.85 | 3.51 | 7.26 | 48.3 | 51.95 | 48.1 | 7979609 |
| 1733851800 | 48.34 | 1.28 | 2.72 | 47.1 | 48.34 | 46.64 | 2930288 |
| 1733765400 | 47.06 | 1.16 | 2.53 | 46 | 47.9 | 46 | 3592621 |
| 1733506200 | 45.9 | 1.5 | 3.38 | 45.5 | 46.08 | 44.5 | 3874918 |
| 1733419800 | 44.4 | -1.94 | -4.19 | 46 | 46.4 | 44.22 | 3393531 |
| 1733333400 | 46.34 | 0.48 | 1.05 | 46.9 | 47.2 | 45.24 | 4306801 |
| 1733247000 | 45.86 | -1.88 | -3.94 | 47.86 | 47.86 | 45.86 | 2555047 |
| 1733160600 | 47.74 | -0.08 | -0.17 | 48.16 | 48.96 | 47.3 | 4345099 |
| 1732901400 | 47.82 | 2.96 | 6.60 | 45.42 | 48.3 | 44.1 | 3429842 |
| 1732815000 | 44.86 | 1.56 | 3.60 | 44 | 47.32 | 43.5 | 6327135 |
| 1732728600 | 43.3 | 0.28 | 0.65 | 43.02 | 44.42 | 43 | 2167799 |
| 1732642200 | 43.02 | -1.02 | -2.32 | 43.62 | 44.96 | 43 | 2418698 |
| 1732555800 | 44.04 | 2.4 | 5.76 | 42.64 | 44.82 | 41.74 | 7818874 |
| 1732296600 | 41.64 | 1.42 | 3.53 | 39.42 | 42.68 | 39.42 | 4989337 |
| 1732210200 | 40.22 | 0.32 | 0.80 | 40.42 | 40.42 | 39.1 | 3190455 |
| 1732123800 | 39.9 | -0.94 | -2.30 | 41.14 | 41.14 | 38.98 | 5051610 |
| 1732037400 | 40.84 | -0.2 | -0.49 | 41.18 | 41.28 | 40.4 | 2977774 |
| 1731951000 | 41.04 | -0.96 | -2.29 | 42 | 42 | 40.52 | 3331423 |
| 1731691800 | 42 | -1.08 | -2.51 | 43.8 | 43.8 | 41.56 | 2288220 |
| 1731605400 | 43.08 | 0.94 | 2.23 | 41.64 | 43.36 | 41.42 | 2079738 |
| 1731519000 | 42.14 | 0.94 | 2.28 | 41.14 | 42.62 | 40.88 | 3847708 |
| 1731432600 | 41.2 | -1.3 | -3.06 | 42.5 | 42.52 | 41.08 | 2787712 |
| 1731346200 | 42.5 | -0.18 | -0.42 | 43.42 | 43.5 | 42.1 | 2041244 |
| 1731087000 | 42.68 | -0.46 | -1.07 | 43.14 | 43.28 | 42.14 | 4719566 |
| 1731000600 | 43.14 | -1.86 | -4.13 | 44 | 45.5 | 43 | 8519197 |
| 1730914200 | 45 | -0.16 | -0.35 | 45.5 | 46.54 | 44.82 | 2454144 |
| 1730827800 | 45.16 | -1.72 | -3.67 | 47.4 | 47.4 | 45.16 | 2218065 |
| 1730741400 | 46.88 | 0.14 | 0.30 | 46 | 47.02 | 46 | 1432647 |
| 1730482200 | 46.74 | 0 | 0.00 | 47.5 | 47.5 | 46.08 | 2197422 |
| 1730395800 | 46.74 | 0.28 | 0.60 | 46.26 | 47.66 | 46.26 | 4781261 |
| 1730309400 | 46.46 | 1.46 | 3.24 | 45 | 48.34 | 44.98 | 3892843 |
| 1730223000 | 45 | -0.68 | -1.49 | 45.5 | 45.98 | 44.72 | 2792599 |
| 1730136600 | 45.68 | -0.78 | -1.68 | 46.44 | 47.08 | 45.68 | 4332394 |
| 1729873800 | 46.46 | 0.56 | 1.22 | 45.64 | 46.92 | 45.12 | 3619564 |
| 1729787400 | 45.9 | -0.1 | -0.22 | 46 | 46.18 | 45.44 | 3362744 |
| 1729701000 | 46 | -1 | -2.13 | 47.76 | 47.76 | 45.78 | 3701249 |
| 1729614600 | 47 | -0.24 | -0.51 | 46.7 | 47.36 | 46.68 | 3046116 |
| 1729528200 | 47.24 | -1.08 | -2.24 | 48 | 48.8 | 46.76 | 4137005 |
| 1729269000 | 48.32 | -0.64 | -1.31 | 48.54 | 49.36 | 48.06 | 3617033 |
| 1729182600 | 48.96 | -0.04 | -0.08 | 49.12 | 49.26 | 48.14 | 6959148 |
| 1729096200 | 49 | 2.26 | 4.84 | 46.88 | 49 | 46.6 | 6125283 |
| 1729009800 | 46.74 | -0.26 | -0.55 | 46.66 | 48.2 | 46.58 | 6153463 |
| 1728923400 | 47 | -0.72 | -1.51 | 47.36 | 49.16 | 46.7 | 8619950 |
| 1728664200 | 47.72 | -3.98 | -7.70 | 49 | 49.26 | 47.26 | 32471295 |
| 1728577800 | 51.7 | -1.5 | -2.82 | 53.9 | 54.05 | 51.45 | 3130915 |
| 1728491400 | 53.2 | 0.05 | 0.09 | 52.5 | 54.1 | 52.5 | 1524410 |
| 1728405000 | 53.15 | -1.25 | -2.30 | 54.15 | 54.15 | 52.4 | 2094628 |
| 1728318600 | 54.4 | -1.35 | -2.42 | 55.05 | 55.8 | 54.4 | 1879531 |
| 1728059400 | 55.75 | 1.95 | 3.62 | 54.4 | 56.4 | 54.25 | 3759303 |
| 1727973000 | 53.8 | 0.3 | 0.56 | 53.6 | 54.45 | 52.5 | 3799526 |
| 1727886600 | 53.5 | -0.05 | -0.09 | 53.3 | 54.85 | 53.3 | 2527086 |
| 1727800200 | 53.55 | -1.45 | -2.64 | 55 | 56.4 | 53.3 | 1850236 |
| 1727713800 | 55 | -2.05 | -3.59 | 57.05 | 57.6 | 55 | 3049656 |
| 1727454600 | 57.05 | 1.35 | 2.42 | 56.5 | 57.15 | 56 | 2501743 |
| 1727368200 | 55.7 | 1.45 | 2.67 | 55 | 56.15 | 54.85 | 3561108 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
