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 | -0.9 | -1.85567010309 | 48.5 | 48.5 | 45.3 | 915056 | 46.88140046 | DE |
| 4 | 0.6 | 1.27659574468 | 47 | 48.7 | 44.2 | 692698 | 46.50179711 | DE |
| 12 | -11.2 | -19.0476190476 | 58.8 | 59 | 44.2 | 581121 | 49.50220516 | DE |
| 26 | 7.8 | 19.5979899497 | 39.8 | 62.2 | 37.7 | 880783 | 51.17204985 | DE |
| 52 | 19.55 | 69.696969697 | 28.05 | 62.2 | 25.3 | 885216 | 42.55986866 | DE |
| 156 | 32.8 | 221.621621622 | 14.8 | 62.2 | 14.4 | 739851 | 32.95280654 | DE |
| 260 | 38.125 | 402.374670185 | 9.475 | 62.2 | 7.3 | 562994 | 29.13511899 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727800200 | 48 | 0.9 | 1.91 | 47.3 | 48.2 | 46.7 | 676370 |
| 1727713800 | 47.1 | 0.2 | 0.43 | 48.3 | 48.3 | 46.6 | 846963 |
| 1727454600 | 46.9 | 0.7 | 1.52 | 45.9 | 48.1 | 45.9 | 826828 |
| 1727368200 | 46.2 | -1.4 | -2.94 | 47.3 | 48.3 | 45.3 | 1147728 |
| 1727281800 | 47.6 | -0.2 | -0.42 | 48.5 | 48.5 | 47.2 | 844717 |
| 1727195400 | 47.8 | 0.5 | 1.06 | 47.5 | 47.8 | 46.8 | 491655 |
| 1727109000 | 47.3 | 0.4 | 0.85 | 47.3 | 47.3 | 46.4 | 273905 |
| 1726849800 | 46.9 | -0.9 | -1.88 | 48.7 | 48.7 | 46.7 | 323617 |
| 1726763400 | 47.8 | 1.2 | 2.58 | 47.2 | 48.4 | 47.2 | 908825 |
| 1726677000 | 46.6 | -0.4 | -0.85 | 48.4 | 48.4 | 45.7 | 403945 |
| 1726590600 | 47 | 0.6 | 1.29 | 47 | 47.6 | 47 | 358194 |
| 1726504200 | 46.4 | 0.9 | 1.98 | 45.7 | 46.9 | 45.7 | 183026 |
| 1726245000 | 45.5 | -0.3 | -0.66 | 47 | 47 | 45.5 | 401229 |
| 1726158600 | 45.8 | 1.2 | 2.69 | 45.9 | 46.5 | 45.1 | 1357015 |
| 1726072200 | 44.6 | 0 | 0.00 | 44.8 | 45 | 44.6 | 461081 |
| 1725985800 | 44.6 | -1.5 | -3.25 | 45.7 | 46.1 | 44.2 | 1379921 |
| 1725899400 | 46.1 | -0.1 | -0.22 | 46 | 46.5 | 45.4 | 785200 |
| 1725640200 | 46.2 | -0.8 | -1.70 | 46.4 | 46.9 | 46.2 | 174361 |
| 1725553800 | 47 | 0 | 0.00 | 47.1 | 47.8 | 46.9 | 298985 |
| 1725467400 | 47 | -0.9 | -1.88 | 47 | 47.6 | 46 | 1255363 |
| 1725381000 | 47.9 | -1.1 | -2.24 | 50 | 50 | 47.1 | 583988 |
| 1725294600 | 49 | -0.7 | -1.41 | 49.1 | 49.1 | 48 | 466736 |
| 1725035400 | 49.7 | 0.4 | 0.81 | 49.3 | 49.7 | 49.1 | 296800 |
| 1724949000 | 49.3 | 0.8 | 1.65 | 48.5 | 50.2 | 48.5 | 308001 |
| 1724862600 | 48.5 | -0.9 | -1.82 | 49 | 50.4 | 48.4 | 497255 |
| 1724776200 | 49.4 | 0 | 0.00 | 50 | 50.4 | 49.3 | 1055048 |
| 1724430600 | 49.4 | 0.9 | 1.86 | 48.6 | 50 | 47.4 | 1381560 |
| 1724344200 | 48.5 | -0.4 | -0.82 | 48.9 | 49.7 | 48.1 | 324737 |
| 1724257800 | 48.9 | 0 | 0.00 | 48.5 | 49.7 | 48.2 | 378758 |
| 1724171400 | 48.9 | -1.1 | -2.20 | 49.8 | 51 | 48.8 | 318309 |
| 1724085000 | 50 | -0.25 | -0.50 | 50.2 | 50.6 | 49.8 | 200835 |
| 1723825800 | 50.25 | -0.15 | -0.30 | 50.2 | 50.6 | 49.7 | 276507 |
| 1723739400 | 50.4 | -0.6 | -1.18 | 50 | 50.4 | 50 | 1060793 |
| 1723653000 | 51 | -1.2 | -2.30 | 52.8 | 52.8 | 50.2 | 778016 |
| 1723566600 | 52.2 | -0.6 | -1.14 | 52.4 | 54.2 | 52.2 | 81397 |
| 1723480200 | 52.8 | 1.8 | 3.53 | 51 | 54 | 51 | 245158 |
| 1723221000 | 51 | -0.4 | -0.78 | 52 | 52.8 | 51 | 224301 |
| 1723134600 | 51.4 | 1.2 | 2.39 | 50 | 51.4 | 50 | 321270 |
| 1723048200 | 50.2 | 1.1 | 2.24 | 48.2 | 50.2 | 48.2 | 270193 |
| 1722961800 | 49.1 | -0.3 | -0.61 | 49.6 | 50.2 | 48 | 318869 |
| 1722875400 | 49.4 | -1.6 | -3.14 | 50 | 50 | 46.2 | 2788049 |
| 1722616200 | 51 | -1.6 | -3.04 | 52.2 | 52.6 | 50.6 | 985153 |
| 1722529800 | 52.6 | -1.2 | -2.23 | 53.2 | 53.2 | 52.6 | 493723 |
| 1722443400 | 53.8 | 0.8 | 1.51 | 54.2 | 54.8 | 53.2 | 265630 |
| 1722357000 | 53 | -0.4 | -0.75 | 52.4 | 54.8 | 52.4 | 200650 |
| 1722270600 | 53.4 | -0.4 | -0.74 | 53.8 | 54.2 | 52.8 | 492249 |
| 1722011400 | 53.8 | -1.2 | -2.18 | 53 | 54.8 | 53 | 178918 |
| 1721925000 | 55 | 1 | 1.85 | 54.6 | 56 | 52.2 | 527964 |
| 1721838600 | 54 | 0 | 0.00 | 55.4 | 55.8 | 54 | 277756 |
| 1721752200 | 54 | -1 | -1.82 | 54.8 | 55.4 | 54 | 269337 |
| 1721665800 | 55 | 0.2 | 0.36 | 55.2 | 55.6 | 54.4 | 440029 |
| 1721406600 | 54.8 | -0.2 | -0.36 | 58 | 58 | 54.8 | 269931 |
| 1721320200 | 55 | -1.2 | -2.14 | 55.8 | 57.4 | 55 | 215821 |
| 1721233800 | 56.2 | 0.6 | 1.08 | 55.2 | 57 | 55 | 340647 |
| 1721147400 | 55.6 | 0.8 | 1.46 | 54.4 | 56 | 54.2 | 533626 |
| 1721061000 | 54.8 | -2.4 | -4.20 | 57 | 57 | 54 | 934482 |
| 1720801800 | 57.2 | -0.2 | -0.35 | 58.8 | 58.8 | 56 | 566687 |
| 1720715400 | 57.4 | -0.4 | -0.69 | 59 | 59 | 56.4 | 497960 |
| 1720629000 | 57.8 | 0.2 | 0.35 | 58.8 | 59 | 57.8 | 653450 |
| 1720542600 | 57.6 | 1.6 | 2.86 | 56.6 | 58.2 | 56.6 | 897286 |
| 1720456200 | 56 | 0.2 | 0.36 | 55 | 56 | 54.6 | 310437 |
| 1720197000 | 55.8 | 1.8 | 3.33 | 52.6 | 57.6 | 52.6 | 1299608 |
| 1720110600 | 54 | 0.8 | 1.50 | 53 | 54 | 52.8 | 453008 |
| 1720024200 | 53.2 | 0.4 | 0.76 | 52.6 | 53.2 | 50.8 | 776582 |
| 1719937800 | 52.8 | 0.4 | 0.76 | 52.4 | 53.6 | 52.4 | 248301 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
