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 | 1.97 | 3.49228860131 | 56.41 | 58.56 | 38.5 | 1300181 | 57.44210533 | DE |
| 4 | 4.69 | 8.73533246415 | 53.69 | 58.56 | 38.5 | 974963 | 55.62241757 | DE |
| 12 | 8.43 | 16.8768768769 | 49.95 | 58.56 | 38.5 | 987711 | 53.56295903 | DE |
| 26 | 14.42 | 32.8025477707 | 43.96 | 58.56 | 37.01 | 1211353 | 47.82843673 | DE |
| 52 | 17.49 | 42.773294204 | 40.89 | 58.56 | 36.01 | 1212976 | 44.82279601 | DE |
| 156 | 11.86 | 25.494411006 | 46.52 | 58.56 | 30.36 | 1379418 | 39.45727025 | DE |
| 260 | 27.71 | 90.3488751223 | 30.67 | 58.56 | 14.81 | 1572899 | 35.18477165 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727244900 | 56.75 | -1.63 | -2.79 | 57.97 | 58.21 | 56.55 | 1476106 |
| 1727158500 | 58.38 | 1.28 | 2.24 | 56.83 | 58.46 | 56 | 1367355 |
| 1727072100 | 57.1 | -0.33 | -0.57 | 57.23 | 57.79 | 56.52 | 596057 |
| 1726812900 | 57.43 | 0.3 | 0.53 | 57.35 | 58 | 38.5 | 2054067 |
| 1726726500 | 57.13 | 0.29 | 0.51 | 57.73 | 57.79 | 56.79 | 1522857 |
| 1726640100 | 56.84 | 0.18 | 0.32 | 56.41 | 56.905 | 56.05 | 960569 |
| 1726553700 | 56.66 | 0.97 | 1.74 | 56.21 | 56.94 | 56.12 | 807774 |
| 1726467300 | 55.69 | 0.51 | 0.92 | 55.55 | 55.8 | 55.34 | 672070 |
| 1726208100 | 55.18 | -0.08 | -0.14 | 55.66 | 55.95 | 54.88 | 480245 |
| 1726121700 | 55.26 | 0.25 | 0.45 | 55.1 | 55.45 | 54.54 | 850398 |
| 1726035300 | 55.01 | 0 | 0.00 | 55.01 | 55.01 | 55.01 | 0 |
| 1725948900 | 55.01 | 0.35 | 0.64 | 54.72 | 55.38 | 54.1 | 762538 |
| 1725862500 | 54.66 | -0.06 | -0.11 | 53.83 | 54.7 | 53.83 | 782135 |
| 1725603300 | 54.72 | 0.9 | 1.67 | 54.39 | 55.19 | 53.97 | 898809 |
| 1725516900 | 53.82 | -0.37 | -0.67 | 54.4 | 54.64 | 53.73 | 740260 |
| 1725430500 | 54.185 | -0.4 | -0.72 | 53.75 | 54.37 | 53.37 | 1128585 |
| 1725344100 | 54.58 | 0.24 | 0.44 | 54.41 | 54.85 | 54.15 | 781885 |
| 1725257700 | 54.34 | -0.09 | -0.17 | 54.61 | 54.65 | 53.32 | 579794 |
| 1724998500 | 54.43 | 0.08 | 0.15 | 54.42 | 54.56 | 53.8 | 2090157 |
| 1724912100 | 54.35 | 0.25 | 0.46 | 54.29 | 54.5 | 53.51 | 792469 |
| 1724825700 | 54.1 | 0.14 | 0.26 | 53.69 | 54.2 | 52.85 | 742989 |
| 1724739300 | 53.96 | 0.33 | 0.62 | 53.94 | 54.15 | 53.18 | 820846 |
| 1724652900 | 53.63 | 0.89 | 1.69 | 52.98 | 53.81 | 52.95 | 631090 |
| 1724393700 | 52.74 | -1.01 | -1.88 | 53.78 | 53.92 | 52.42 | 1253876 |
| 1724307300 | 53.75 | 0.17 | 0.32 | 53.83 | 54 | 53.01 | 647457 |
| 1724220900 | 53.58 | -0.09 | -0.17 | 53.5 | 53.75 | 53.09 | 808751 |
| 1724134500 | 53.67 | -0.76 | -1.40 | 54.72 | 54.81 | 53.61 | 760314 |
| 1724048100 | 54.43 | 0.12 | 0.22 | 54.29 | 55.06 | 54.19 | 544348 |
| 1723788900 | 54.31 | 0.26 | 0.48 | 54.45 | 54.79 | 41.5 | 1201228 |
| 1723702500 | 54.05 | 0.6 | 1.12 | 53.79 | 54.25 | 53.47 | 817060 |
| 1723616100 | 53.45 | 0.72 | 1.37 | 53.22 | 53.72 | 52.62 | 578992 |
| 1723529700 | 52.73 | 0.11 | 0.21 | 52.7 | 53.08 | 52.3 | 522799 |
| 1723443300 | 52.62 | 0.52 | 1.00 | 52.33 | 52.77 | 51.91 | 375208 |
| 1723184100 | 52.1 | 0.42 | 0.81 | 52.75 | 52.75 | 51.37 | 711719 |
| 1723097700 | 51.68 | 0.65 | 1.27 | 51.1 | 51.88 | 50.96 | 738431 |
| 1723011300 | 51.03 | 0.01 | 0.02 | 51.12 | 51.98 | 50.83 | 1024290 |
| 1722924900 | 51.02 | 1.25 | 2.50 | 49.69 | 51.03 | 49.42 | 1496280 |
| 1722838500 | 49.775 | -2.48 | -4.74 | 51.28 | 51.94 | 49.49 | 1493949 |
| 1722579300 | 52.25 | -2.34 | -4.29 | 53.13 | 53.81 | 52.09 | 1972964 |
| 1722492900 | 54.59 | 0.36 | 0.66 | 54.91 | 54.94 | 54.37 | 955406 |
| 1722406500 | 54.23 | 0.37 | 0.69 | 54.21 | 54.5 | 53.56 | 1183804 |
| 1722320100 | 53.86 | -0.05 | -0.09 | 53.2 | 54.1 | 53.06 | 1004878 |
| 1722233700 | 53.91 | 1.28 | 2.43 | 53.1 | 53.94 | 53.02 | 1317233 |
| 1721974500 | 52.63 | 0.18 | 0.34 | 52.9 | 53 | 52.31 | 616762 |
| 1721888100 | 52.45 | -0.12 | -0.23 | 52.12 | 52.67 | 52 | 1230295 |
| 1721801700 | 52.57 | -0.41 | -0.77 | 52.87 | 53.13 | 52.4 | 924272 |
| 1721715300 | 52.98 | 0.23 | 0.44 | 53.27 | 53.46 | 52.54 | 806003 |
| 1721628900 | 52.75 | -0.35 | -0.66 | 52.77 | 52.92 | 52.33 | 653739 |
| 1721369700 | 53.1 | 0.54 | 1.03 | 52.29 | 53.1 | 40 | 1568489 |
| 1721283300 | 52.56 | -0.04 | -0.08 | 52.5 | 52.73 | 52.12 | 1058143 |
| 1721196900 | 52.6 | 0.55 | 1.06 | 52.2 | 52.87 | 51.91 | 1602086 |
| 1721110500 | 52.05 | -1.69 | -3.14 | 53.49 | 53.5 | 52.035 | 2065619 |
| 1721024100 | 53.74 | 0.67 | 1.26 | 53.31 | 53.75 | 52.97 | 957746 |
| 1720764900 | 53.07 | 0.95 | 1.82 | 52.75 | 53.1 | 52.3 | 1007224 |
| 1720678500 | 52.12 | 0.41 | 0.79 | 51.83 | 52.17 | 51.605 | 1101105 |
| 1720592100 | 51.71 | 0.06 | 0.12 | 51.27 | 51.73 | 51.03 | 1143363 |
| 1720505700 | 51.65 | 0.98 | 1.93 | 51.1 | 51.85 | 50.6 | 1107629 |
| 1720419300 | 50.67 | -0.27 | -0.53 | 50.96 | 51.6 | 50.67 | 950422 |
| 1720160100 | 50.94 | 0.76 | 1.51 | 50.27 | 51.04 | 50.27 | 751014 |
| 1720073700 | 50.18 | 0.42 | 0.84 | 50.23 | 50.39 | 50 | 688830 |
| 1719987300 | 49.76 | 0.02 | 0.04 | 49.95 | 50.1 | 49.11 | 669734 |
| 1719900900 | 49.74 | -0.44 | -0.88 | 50.14 | 50.44 | 49.7 | 1070915 |
| 1719814500 | 50.18 | 0.36 | 0.72 | 49.78 | 50.23 | 49.55 | 862142 |
| 1719555300 | 49.82 | 0.52 | 1.05 | 49.9 | 50.3 | 49.72 | 1315367 |
| 1719468900 | 49.3 | -0.63 | -1.26 | 49.25 | 49.7 | 48.8 | 1430794 |
| 1719382500 | 49.93 | -0.07 | -0.14 | 49.64 | 50.27 | 49.26 | 1744096 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
