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 | 2.04 | 4 | 51 | 53.71 | 50.41 | 780 | 52.4214414 | DE |
| 4 | 0.45 | 0.855675984027 | 52.59 | 53.8 | 50.34 | 744 | 51.83680083 | DE |
| 12 | -0.76 | -1.4126394052 | 53.8 | 58.44 | 50.34 | 388 | 52.64224037 | DE |
| 26 | -0.05 | -0.0941796948578 | 53.09 | 58.44 | 49.31 | 307 | 52.34244639 | DE |
| 52 | -2.46 | -4.43243243243 | 55.5 | 60 | 49.31 | 268 | 53.44123039 | DE |
| 156 | -3.46 | -6.12389380531 | 56.5 | 60 | 49.31 | 235 | 53.51637976 | DE |
| 260 | -3.46 | -6.12389380531 | 56.5 | 60 | 49.31 | 235 | 53.51637976 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731360420 | 53.68 | 0.99 | 1.88 | 53 | 53.71 | 53 | 1089 |
| 1731101220 | 52.69 | -0.04 | -0.08 | 52.69 | 52.69 | 52.69 | 10 |
| 1731014760 | 52.73 | 0.48 | 0.92 | 53.12 | 53.12 | 51.78 | 120 |
| 1730928360 | 52.25 | 1.38 | 2.71 | 52.39 | 52.39 | 52.25 | 1991 |
| 1730841960 | 50.87 | 0.53 | 1.05 | 51 | 51 | 50.41 | 689 |
| 1730755560 | 50.34 | -0.82 | -1.60 | 50.41 | 51.25 | 50.34 | 1197 |
| 1730496360 | 51.16 | 0.24 | 0.47 | 51.5 | 51.63 | 50.58 | 234 |
| 1730409960 | 50.92 | -0.07 | -0.14 | 51.07 | 51.07 | 50.79 | 210 |
| 1730323560 | 50.99 | -0.34 | -0.66 | 51.22 | 51.22 | 50.99 | 1510 |
| 1730237160 | 51.33 | -0.81 | -1.55 | 52.01 | 52.57 | 51.33 | 1310 |
| 1730150760 | 52.14 | -0.34 | -0.65 | 51.98 | 52.14 | 51.96 | 1055 |
| 1729888020 | 52.48 | 0.2 | 0.38 | 52.78 | 52.78 | 52.48 | 657 |
| 1729801560 | 52.28 | 0.09 | 0.17 | 52.1 | 53 | 52.1 | 149 |
| 1729715160 | 52.19 | -0.01 | -0.02 | 53.45 | 53.8 | 52.19 | 350 |
| 1729628760 | 52.2 | -0.2 | -0.38 | 52.67 | 52.67 | 52.2 | 21 |
| 1729542360 | 52.4 | 0.3 | 0.58 | 51.5 | 52.52 | 51.5 | 1843 |
| 1729283160 | 52.1 | -0.44 | -0.84 | 51.52 | 52.54 | 51.52 | 347 |
| 1729196760 | 52.54 | 1.01 | 1.96 | 51.39 | 52.54 | 51.39 | 49 |
| 1729110360 | 51.53 | -0.42 | -0.81 | 51.5 | 51.8 | 51.5 | 1262 |
| 1729023960 | 51.95 | 0.19 | 0.37 | 52.59 | 53.46 | 51.92 | 789 |
| 1728937620 | 51.76 | -0.76 | -1.45 | 52.36 | 53 | 51.52 | 1733 |
| 1728678360 | 52.52 | -2.18 | -3.99 | 54.02 | 54.24 | 52.5 | 1087 |
| 1728591960 | 54.7 | -3.44 | -5.92 | 56.2 | 56.2 | 53.89 | 215 |
| 1728505560 | 58.14 | 0.33 | 0.57 | 58.21 | 58.21 | 58.14 | 85 |
| 1728419160 | 57.81 | -0.29 | -0.50 | 57.81 | 57.81 | 57.81 | 2 |
| 1728332760 | 58.1 | 0.39 | 0.68 | 58.26 | 58.26 | 57.7 | 168 |
| 1728073560 | 57.71 | 0.13 | 0.23 | 57.68 | 57.71 | 57.68 | 81 |
| 1727987220 | 57.58 | 0 | 0.00 | 57.58 | 57.58 | 57.58 | 0 |
| 1727900820 | 57.58 | 0.33 | 0.58 | 56.89 | 57.58 | 56.89 | 53 |
| 1727814420 | 57.25 | 0.35 | 0.62 | 57.02 | 57.25 | 56.74 | 74 |
| 1727728020 | 56.9 | 0.09 | 0.16 | 56.44 | 56.9 | 56.35 | 56 |
| 1727468760 | 56.81 | 0.18 | 0.32 | 56.98 | 57.12 | 56.63 | 231 |
| 1727382360 | 56.63 | -0.56 | -0.98 | 56.49 | 56.63 | 56.49 | 44 |
| 1727295960 | 57.19 | -0.42 | -0.73 | 57.19 | 57.19 | 57.19 | 15 |
| 1727209560 | 57.61 | 0.08 | 0.14 | 57.24 | 57.61 | 57.24 | 26 |
| 1727123160 | 57.53 | -0.4 | -0.69 | 58.27 | 58.44 | 57.53 | 209 |
| 1726864020 | 57.93 | 0.39 | 0.68 | 57.85 | 57.93 | 57.55 | 124 |
| 1726777560 | 57.54 | 1.07 | 1.89 | 57.34 | 57.54 | 57.33 | 647 |
| 1726691220 | 56.47 | -0.31 | -0.55 | 56.37 | 56.54 | 56.37 | 393 |
| 1726604760 | 56.78 | 0.31 | 0.55 | 56.41 | 56.78 | 56.41 | 102 |
| 1726518420 | 56.47 | 0.53 | 0.95 | 56.26 | 56.47 | 56.14 | 104 |
| 1726259160 | 55.94 | -0.02 | -0.04 | 55.98 | 55.98 | 55.94 | 80 |
| 1726172760 | 55.96 | 0 | 0.00 | 55.96 | 55.96 | 55.96 | 0 |
| 1726086360 | 55.96 | 0.52 | 0.94 | 55.96 | 55.96 | 55.96 | 29 |
| 1725999960 | 55.44 | 0.17 | 0.31 | 55.18 | 55.44 | 55.16 | 236 |
| 1725913620 | 55.27 | 0.57 | 1.04 | 55.22 | 55.27 | 55.22 | 22 |
| 1725654360 | 54.7 | 0 | 0.00 | 54.7 | 54.7 | 54.7 | 0 |
| 1725567960 | 54.7 | 1.01 | 1.88 | 53.7 | 54.7 | 53.7 | 99 |
| 1725481560 | 53.69 | 0.19 | 0.36 | 53.69 | 53.69 | 53.69 | 10 |
| 1725395160 | 53.5 | -0.27 | -0.50 | 53.86 | 53.86 | 53.5 | 123 |
| 1725308760 | 53.77 | -0.31 | -0.57 | 54.36 | 54.39 | 53.77 | 116 |
| 1725049560 | 54.08 | 0.31 | 0.58 | 54.08 | 54.08 | 54.08 | 10 |
| 1724963160 | 53.77 | 0.17 | 0.32 | 53.18 | 53.77 | 53.18 | 23 |
| 1724876760 | 53.6 | 0.38 | 0.71 | 53.43 | 53.91 | 53.17 | 40 |
| 1724790420 | 53.22 | 0.04 | 0.08 | 52.8 | 53.31 | 52.8 | 33 |
| 1724704020 | 53.18 | 0.21 | 0.40 | 53.18 | 53.18 | 53.18 | 100 |
| 1724444820 | 52.97 | 0.11 | 0.21 | 52.93 | 52.97 | 52.86 | 30 |
| 1724358420 | 52.86 | -0.81 | -1.51 | 54.18 | 54.18 | 51.21 | 578 |
| 1724271960 | 53.67 | 0.21 | 0.39 | 53.22 | 53.81 | 53.22 | 202 |
| 1724185560 | 53.46 | 0.05 | 0.09 | 53.8 | 53.8 | 53.38 | 37 |
| 1724099220 | 53.41 | 0 | 0.00 | 53.41 | 53.41 | 53.41 | 0 |
| 1723840020 | 53.41 | 0.07 | 0.13 | 53.09 | 53.49 | 52.98 | 576 |
| 1723753620 | 53.34 | 0.67 | 1.27 | 53.12 | 53.34 | 53.12 | 54 |
| 1723667160 | 52.67 | 0.32 | 0.61 | 52.33 | 52.81 | 52.33 | 226 |
| 1723580760 | 52.35 | 0 | 0.00 | 52.35 | 52.35 | 52.35 | 0 |
| 1723494360 | 52.35 | 0.54 | 1.04 | 52.06 | 52.35 | 51.8 | 132 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
