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 | 4.02 | 8.00159235669 | 50.24 | 55.1 | 50.24 | 722 | 53.02129086 | DE |
| 4 | -8.38 | -13.3780332056 | 62.64 | 64 | 48.64 | 750 | 54.26327753 | DE |
| 12 | 2.34 | 4.50693374422 | 51.92 | 72.2 | 48.16 | 821 | 59.40889161 | DE |
| 26 | 16.390001 | 43.2796446601 | 37.869999 | 72.2 | 37.869999 | 515 | 57.14232316 | DE |
| 52 | 31.66 | 140.088495575 | 22.6 | 72.2 | 20.72 | 374 | 51.5028633 | DE |
| 156 | 23.66 | 77.3202614379 | 30.6 | 72.2 | 17.899999 | 394 | 40.63632843 | DE |
| 260 | 23.66 | 77.3202614379 | 30.6 | 72.2 | 17.899999 | 394 | 40.63632843 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742592420 | 54 | 0.42 | 0.78 | 53.62 | 54 | 53.62 | 33 |
| 1742506020 | 53.58 | -0.04 | -0.07 | 53.94 | 55.1 | 52.46 | 2162 |
| 1742419620 | 53.62 | 1.54 | 2.96 | 51.3 | 53.62 | 51.3 | 92 |
| 1742333220 | 52.08 | -1.5 | -2.80 | 52.44 | 53.58 | 51.54 | 365 |
| 1742246820 | 53.58 | 2.48 | 4.85 | 51.8 | 53.62 | 50.78 | 397 |
| 1741987620 | 51.1 | 0.8 | 1.59 | 50.24 | 52.08 | 50.24 | 594 |
| 1741901220 | 50.3 | -0.3 | -0.59 | 50.3 | 50.3 | 50.3 | 2 |
| 1741814820 | 50.6 | -1.8 | -3.44 | 51.5 | 51.86 | 50.52 | 255 |
| 1741728420 | 52.4 | 0.82 | 1.59 | 52.58 | 52.58 | 50.96 | 696 |
| 1741642020 | 51.58 | 0.16 | 0.31 | 52.5 | 54 | 50 | 3861 |
| 1741382820 | 51.42 | 0.14 | 0.27 | 49.72 | 51.54 | 48.64 | 111 |
| 1741296420 | 51.28 | 0.52 | 1.02 | 50.86 | 51.88 | 50.86 | 36 |
| 1741210020 | 50.76 | -3.04 | -5.65 | 53.4 | 53.4 | 50.76 | 505 |
| 1741123620 | 53.8 | -1.52 | -2.75 | 55.86 | 57.14 | 53.16 | 738 |
| 1741037220 | 55.32 | -2.28 | -3.96 | 59.06 | 59.06 | 55.32 | 782 |
| 1740778020 | 57.6 | -0.24 | -0.41 | 57.06 | 58.68 | 57.06 | 1571 |
| 1740691620 | 57.84 | -1.78 | -2.99 | 61.32 | 62.4 | 57.36 | 398 |
| 1740605220 | 59.62 | 2.02 | 3.51 | 59.56 | 61.06 | 59.54 | 273 |
| 1740518820 | 57.6 | -0.94 | -1.61 | 59.62 | 59.62 | 56.64 | 274 |
| 1740432420 | 58.54 | -2.06 | -3.40 | 60.3 | 64 | 58.48 | 1054 |
| 1740173220 | 60.6 | -1.9 | -3.04 | 62.64 | 63.48 | 60.6 | 827 |
| 1740086820 | 62.5 | -8.5 | -11.97 | 69.8 | 71.08 | 61.64 | 1021 |
| 1740000420 | 71 | 1.66 | 2.39 | 68.8 | 71.3 | 66.3 | 365 |
| 1739914020 | 69.34 | -1.38 | -1.95 | 70.02 | 71.2 | 69.34 | 220 |
| 1739827620 | 70.72 | 1.06 | 1.52 | 68.72 | 70.78 | 68.72 | 258 |
| 1739568420 | 69.66 | -0.56 | -0.80 | 71.18 | 72.2 | 68.9 | 739 |
| 1739482020 | 70.22 | 2.78 | 4.12 | 69.12 | 70.22 | 69.12 | 380 |
| 1739395620 | 67.44 | 1.18 | 1.78 | 66.18 | 67.44 | 66.16 | 574 |
| 1739309220 | 66.26 | 0.1 | 0.15 | 65 | 67.019999 | 64.56 | 1128 |
| 1739222820 | 66.16 | 0.86 | 1.32 | 65 | 66.379999 | 63.5 | 5118 |
| 1738963620 | 65.3 | -0.54 | -0.82 | 66.08 | 66.5 | 64.98 | 348 |
| 1738877220 | 65.84 | 0.02 | 0.03 | 66.66 | 66.98 | 65.76 | 754 |
| 1738790820 | 65.819998 | 1.24 | 1.92 | 64.84 | 66.08 | 64.8 | 238 |
| 1738704420 | 64.58 | -0.44 | -0.68 | 63.82 | 64.9 | 63.82 | 223 |
| 1738618020 | 65.019999 | 0.46 | 0.71 | 65.98 | 67.98 | 63 | 6705 |
| 1738358820 | 64.56 | -3.1 | -4.58 | 66.68 | 68 | 63.78 | 2145 |
| 1738272420 | 67.66 | 8.38 | 14.14 | 59.76 | 67.66 | 58.86 | 2042 |
| 1738186020 | 59.28 | 1.18 | 2.03 | 57.54 | 59.28 | 57.54 | 676 |
| 1738099620 | 58.1 | 1.08 | 1.89 | 57.6 | 58.44 | 57.28 | 321 |
| 1738013220 | 57.02 | -3.98 | -6.52 | 57.4 | 57.4 | 56.02 | 324 |
| 1737754020 | 61 | 1 | 1.67 | 60.1 | 62.5 | 58.78 | 1093 |
| 1737667620 | 60 | 4.18 | 7.49 | 57.32 | 60 | 56.76 | 68 |
| 1737581220 | 55.82 | -2.84 | -4.84 | 56.94 | 57.08 | 55.82 | 386 |
| 1737494820 | 58.66 | 5.72 | 10.80 | 55.16 | 58.66 | 55.16 | 615 |
| 1737408420 | 52.94 | -0.7 | -1.30 | 54.24 | 54.24 | 52.94 | 75 |
| 1737149220 | 53.64 | 1.2 | 2.29 | 53.64 | 53.64 | 53.64 | 32 |
| 1737062820 | 52.44 | 0.74 | 1.43 | 52.78 | 52.78 | 52.44 | 47 |
| 1736976420 | 51.7 | 1.7 | 3.40 | 50.66 | 51.7 | 50.66 | 534 |
| 1736890020 | 50 | 1.14 | 2.33 | 50.34 | 50.58 | 49.68 | 522 |
| 1736803620 | 48.86 | 0.7 | 1.45 | 48.22 | 48.86 | 48.22 | 77 |
| 1736544420 | 48.16 | -2.52 | -4.97 | 50.5 | 50.7 | 48.16 | 395 |
| 1736458020 | 50.68 | 0.3 | 0.60 | 50.6 | 50.68 | 50.6 | 70 |
| 1736371620 | 50.38 | 1.2 | 2.44 | 49.2 | 50.38 | 49.2 | 661 |
| 1736285220 | 49.18 | -0.32 | -0.65 | 49.15 | 49.99 | 49.03 | 700 |
| 1736198820 | 49.5 | 0.45 | 0.92 | 49.99 | 49.99 | 48.28 | 956 |
| 1735939620 | 49.05 | 0.25 | 0.51 | 49.21 | 49.5 | 48.45 | 447 |
| 1735853220 | 48.8 | -1.84 | -3.63 | 51 | 51 | 48.31 | 2066 |
| 1735594020 | 50.64 | 0.22 | 0.44 | 50.74 | 50.74 | 50.64 | 82 |
| 1735334820 | 50.42 | 2.32 | 4.82 | 51.92 | 51.92 | 50.42 | 212 |
| 1734989220 | 48.1 | -1.08 | -2.20 | 49.9 | 49.94 | 48.1 | 868 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
