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 | 0.05 | 0.0972762645914 | 51.4 | 52.2 | 50.8 | 282945 | 51.63376895 | DE |
| 4 | -0.75 | -1.4367816092 | 52.2 | 54.1 | 49.48 | 288676 | 51.34765516 | DE |
| 12 | 0.9 | 1.78041543027 | 50.55 | 54.8 | 48.58 | 271999 | 51.81485243 | DE |
| 26 | 2.03 | 4.10764872521 | 49.42 | 54.8 | 47.38 | 245328 | 51.03646761 | DE |
| 52 | 4.66 | 9.9593930327 | 46.79 | 54.8 | 46.49 | 238418 | 50.58964977 | DE |
| 156 | -2.35 | -4.36802973978 | 53.8 | 56.96 | 34.52 | 234939 | 45.6928796 | DE |
| 260 | 15.97 | 45.0112739572 | 35.48 | 57.9 | 28.26 | 282538 | 44.85442312 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733763300 | 51.25 | -0.65 | -1.25 | 52.05 | 52.05 | 50.8 | 239426 |
| 1733504100 | 51.9 | 0.25 | 0.48 | 51.3 | 52.2 | 51.3 | 343064 |
| 1733417700 | 51.65 | 0.05 | 0.10 | 51.75 | 52 | 51.25 | 378964 |
| 1733331300 | 51.6 | -0.05 | -0.10 | 51.75 | 52.2 | 51.55 | 259161 |
| 1733244900 | 51.65 | 0.55 | 1.08 | 51.4 | 51.85 | 51.35 | 194109 |
| 1733158500 | 51.1 | -0.3 | -0.58 | 51.45 | 51.55 | 50.85 | 272637 |
| 1732899300 | 51.4 | 0.15 | 0.29 | 51.4 | 51.5 | 51.05 | 184199 |
| 1732812900 | 51.25 | -0.45 | -0.87 | 52 | 52.15 | 51.2 | 280548 |
| 1732726500 | 51.7 | -0.15 | -0.29 | 51.95 | 52.5 | 51.55 | 241448 |
| 1732640100 | 51.85 | -0.45 | -0.86 | 52.15 | 54.1 | 51.6 | 400060 |
| 1732553700 | 52.3 | 0.4 | 0.77 | 52.2 | 52.7 | 51.8 | 587859 |
| 1732294500 | 51.9 | 1.3 | 2.57 | 50.85 | 52.1 | 50.75 | 249235 |
| 1732208100 | 50.6 | 0.4 | 0.80 | 50.4 | 50.65 | 50.1 | 218081 |
| 1732121700 | 50.2 | 0.38 | 0.76 | 50.4 | 50.5 | 50.15 | 185534 |
| 1732035300 | 49.82 | -0.02 | -0.04 | 50.15 | 50.55 | 49.48 | 390685 |
| 1731948900 | 49.84 | -1.26 | -2.47 | 50.6 | 50.75 | 49.84 | 274591 |
| 1731689700 | 51.1 | -0.8 | -1.54 | 51.55 | 51.85 | 51 | 279968 |
| 1731603300 | 51.9 | 0.35 | 0.68 | 51.9 | 52.05 | 51.2 | 239620 |
| 1731516900 | 51.55 | 0.3 | 0.59 | 50.95 | 51.6 | 50.6 | 249563 |
| 1731430500 | 51.25 | -0.95 | -1.82 | 52.2 | 52.65 | 51.25 | 304770 |
| 1731344100 | 52.2 | 1.3 | 2.55 | 51.5 | 52.3 | 50.85 | 329519 |
| 1731084900 | 50.9 | -1.3 | -2.49 | 52.05 | 52.4 | 48.58 | 825110 |
| 1730998500 | 52.2 | 0.5 | 0.97 | 51.25 | 52.3 | 51.25 | 215935 |
| 1730912100 | 51.7 | 0.05 | 0.10 | 51.9 | 52.55 | 51.65 | 306379 |
| 1730825700 | 51.65 | -0.45 | -0.86 | 52.05 | 52.2 | 51.45 | 241786 |
| 1730739300 | 52.1 | -0.4 | -0.76 | 52.35 | 52.7 | 52 | 157577 |
| 1730480100 | 52.5 | 0.5 | 0.96 | 52.1 | 52.8 | 52 | 131056 |
| 1730393700 | 52 | -1.25 | -2.35 | 52.7 | 52.95 | 51.6 | 255869 |
| 1730307300 | 53.25 | -0.8 | -1.48 | 53.55 | 53.75 | 53.05 | 204589 |
| 1730220900 | 54.05 | -0.1 | -0.18 | 54.25 | 54.45 | 53.95 | 270607 |
| 1730134500 | 54.15 | 0.55 | 1.03 | 53.95 | 54.3 | 53.75 | 174227 |
| 1729871700 | 53.6 | -0.25 | -0.46 | 53.7 | 53.85 | 53.45 | 165408 |
| 1729785300 | 53.85 | 0.4 | 0.75 | 53.65 | 53.9 | 53.3 | 174203 |
| 1729698900 | 53.45 | -0.1 | -0.19 | 53.2 | 53.85 | 53.05 | 194154 |
| 1729612500 | 53.55 | -0.35 | -0.65 | 53.75 | 53.95 | 52.9 | 199415 |
| 1729526100 | 53.9 | -0.45 | -0.83 | 54.05 | 54.45 | 53.85 | 164560 |
| 1729266900 | 54.35 | -0.1 | -0.18 | 54.55 | 54.65 | 54.15 | 192815 |
| 1729180500 | 54.45 | 0.8 | 1.49 | 53.7 | 54.45 | 53.45 | 282108 |
| 1729094100 | 53.65 | -0.1 | -0.19 | 53.1 | 54.1 | 53.05 | 286882 |
| 1729007700 | 53.75 | -0.25 | -0.46 | 54.2 | 54.8 | 53.55 | 467169 |
| 1728921300 | 54 | 1.55 | 2.96 | 52.6 | 54.05 | 52.6 | 449655 |
| 1728662100 | 52.45 | 0.3 | 0.58 | 51.95 | 52.6 | 51.95 | 166995 |
| 1728575700 | 52.15 | -0.45 | -0.86 | 52.25 | 52.55 | 51.8 | 151199 |
| 1728489300 | 52.6 | 0.6 | 1.15 | 52.3 | 52.9 | 52.25 | 231238 |
| 1728402900 | 52 | -0.85 | -1.61 | 52.85 | 53 | 51.6 | 297731 |
| 1728316500 | 52.85 | 1.1 | 2.13 | 52.1 | 53 | 51.95 | 553939 |
| 1728057300 | 51.75 | 2.25 | 4.55 | 49.98 | 52.4 | 49.9 | 597746 |
| 1727970900 | 49.5 | -0.5 | -1.00 | 49.98 | 50.15 | 49.44 | 186186 |
| 1727884500 | 50 | -0.9 | -1.77 | 50.95 | 51.1 | 49.62 | 267441 |
| 1727798100 | 50.9 | 0.15 | 0.30 | 50.95 | 51.45 | 50.8 | 242682 |
| 1727711700 | 50.75 | -0.15 | -0.29 | 50.65 | 51.1 | 50.5 | 247445 |
| 1727452500 | 50.9 | 0.15 | 0.30 | 50.7 | 50.95 | 50.6 | 172182 |
| 1727366100 | 50.75 | 0.5 | 1.00 | 50.7 | 50.8 | 50.35 | 198731 |
| 1727279700 | 50.25 | 0.47 | 0.94 | 49.66 | 50.25 | 49.66 | 129800 |
| 1727193300 | 49.78 | -0.04 | -0.08 | 49.92 | 49.94 | 49.32 | 209723 |
| 1727106900 | 49.82 | 0.02 | 0.04 | 50.05 | 50.15 | 49.7 | 183256 |
| 1726847700 | 49.8 | -0.55 | -1.09 | 50.35 | 50.55 | 49.8 | 399484 |
| 1726761300 | 50.35 | 0.05 | 0.10 | 50.75 | 50.9 | 50.25 | 227616 |
| 1726674900 | 50.3 | -0.6 | -1.18 | 51 | 51 | 50.3 | 224618 |
| 1726588500 | 50.9 | 0.3 | 0.59 | 50.55 | 51.1 | 50.55 | 169365 |
| 1726502100 | 50.6 | -0.35 | -0.69 | 50.7 | 51 | 50.6 | 202050 |
| 1726242900 | 50.95 | 0.05 | 0.10 | 50.95 | 51.2 | 50.85 | 111437 |
| 1726156500 | 50.9 | -0.15 | -0.29 | 51.4 | 51.4 | 50.8 | 123658 |
| 1726070100 | 51.05 | -0.3 | -0.58 | 51.45 | 51.45 | 50.65 | 234247 |
| 1725983700 | 51.35 | -0.5 | -0.96 | 51.85 | 51.9 | 51.2 | 249895 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
