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 | -3.34 | -6.15101289134 | 54.3 | 54.73 | 50.21 | 611654 | 53.78231204 | DE |
| 4 | -3.72 | -6.80321872714 | 54.68 | 58.82 | 47 | 787405 | 55.3834384 | DE |
| 12 | -4.98 | -8.90239542367 | 55.94 | 58.82 | 46.62 | 948696 | 53.41100769 | DE |
| 26 | 2.54 | 5.24576621231 | 48.42 | 61.556 | 39.01 | 1135556 | 52.34968997 | DE |
| 52 | -0.84 | -1.62162162162 | 51.8 | 63.11 | 23.5 | 1093156 | 53.40783466 | DE |
| 156 | -2.94 | -5.45454545455 | 53.9 | 63.11 | 23.5 | 1312281 | 42.30411185 | DE |
| 260 | 22.06 | 76.3321799308 | 28.9 | 63.11 | 12.54 | 1298185 | 39.18912871 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734671700 | 50.96 | -0.16 | -0.31 | 50.68 | 61 | 48 | 1248536 |
| 1734585300 | 51.12 | -2.87 | -5.32 | 50.55 | 58 | 50.55 | 1924548 |
| 1734498900 | 53.99 | 0.49 | 0.92 | 53.69 | 54.73 | 53.41 | 744117 |
| 1734412500 | 53.5 | -0.11 | -0.21 | 52.74 | 53.78 | 52.33 | 732231 |
| 1734326100 | 53.61 | -0.1 | -0.19 | 53.59 | 53.85 | 53.29 | 554897 |
| 1734066900 | 53.71 | -0.41 | -0.76 | 53.5 | 54.2 | 53.1 | 485427 |
| 1733980500 | 54.12 | -0.34 | -0.62 | 54.3 | 54.7 | 53.89 | 541598 |
| 1733894100 | 54.46 | -0.42 | -0.77 | 55.05 | 55.45 | 54.18 | 523930 |
| 1733807700 | 54.88 | -0.33 | -0.60 | 55 | 55.06 | 53.98 | 632381 |
| 1733721300 | 55.21 | 0.2 | 0.36 | 54.81 | 55.57 | 54.1 | 683492 |
| 1733462100 | 55.01 | -0.02 | -0.03 | 54.81 | 55.5 | 54.72 | 743107 |
| 1733375700 | 55.025 | -1.38 | -2.44 | 56.48 | 56.61 | 54.83 | 885822 |
| 1733289300 | 56.4 | -0.21 | -0.37 | 56.58 | 56.85 | 55.655 | 524490 |
| 1733202900 | 56.61 | 0.15 | 0.27 | 56.37 | 57.2 | 56.2 | 614341 |
| 1733116500 | 56.46 | 0.28 | 0.50 | 56.76 | 57.16 | 56.2 | 813143 |
| 1732857300 | 56.18 | -0.8 | -1.40 | 57.08 | 57.09 | 56.15 | 565285 |
| 1732770900 | 56.98 | 0.66 | 1.17 | 57 | 57.14 | 56.06 | 511657 |
| 1732684500 | 56.32 | -1.51 | -2.61 | 56.89 | 57.11 | 56.07 | 908495 |
| 1732598100 | 57.83 | 1.56 | 2.77 | 57.28 | 58.82 | 57.235 | 1339766 |
| 1732511700 | 56.27 | 1.4 | 2.55 | 55.95 | 57.22 | 55.61 | 1860135 |
| 1732252500 | 54.87 | 1.5 | 2.81 | 54.17 | 58 | 47 | 933951 |
| 1732166100 | 53.37 | -1.03 | -1.89 | 54.68 | 54.96 | 53.2 | 1149843 |
| 1732079700 | 54.4 | -2.09 | -3.70 | 55.13 | 55.6 | 54.27 | 962801 |
| 1731993300 | 56.49 | 1.11 | 2.00 | 55.22 | 56.84 | 54.81 | 841360 |
| 1731906900 | 55.38 | -1.14 | -2.02 | 55.75 | 56 | 54.82 | 1062270 |
| 1731647700 | 56.52 | 1.17 | 2.11 | 55.29 | 56.56 | 55.26 | 1410646 |
| 1731561300 | 55.35 | 1.99 | 3.73 | 54.23 | 56.37 | 54.17 | 2129324 |
| 1731474900 | 53.36 | 2.98 | 5.92 | 51.64 | 55.115 | 48.832 | 3181142 |
| 1731388500 | 50.38 | 0.67 | 1.35 | 49.5 | 50.57 | 49.32 | 1101310 |
| 1731302100 | 49.71 | 1.51 | 3.13 | 48.94 | 49.965 | 48.91 | 1019253 |
| 1731042900 | 48.2 | 0.32 | 0.67 | 49.18 | 49.51 | 48.125 | 1068974 |
| 1730956500 | 47.88 | -0.81 | -1.66 | 48.88 | 49.14 | 46.62 | 1946993 |
| 1730870100 | 48.69 | 0.47 | 0.97 | 48.88 | 49.65 | 48.29 | 1223331 |
| 1730783700 | 48.22 | -0.18 | -0.37 | 48.35 | 48.77 | 48.15 | 640581 |
| 1730697300 | 48.4 | 0.49 | 1.02 | 48.4 | 48.67 | 47.69 | 568673 |
| 1730438100 | 47.91 | -1.02 | -2.08 | 48.36 | 49.524 | 47.66 | 1030059 |
| 1730351700 | 48.93 | -0.82 | -1.65 | 49.61 | 50.48 | 48.73 | 1523233 |
| 1730265300 | 49.75 | -1.54 | -3.00 | 50.26 | 50.32 | 49.67 | 1003850 |
| 1730178900 | 51.29 | 1.48 | 2.97 | 50.35 | 51.35 | 50.16 | 943082 |
| 1730092500 | 49.81 | 0 | 0.00 | 49.95 | 50.3 | 49.52 | 778207 |
| 1729833300 | 49.81 | -0.88 | -1.74 | 50.6 | 50.84 | 49.67 | 768923 |
| 1729746900 | 50.69 | -0.9 | -1.74 | 51 | 51.86 | 50.41 | 971165 |
| 1729660500 | 51.59 | -0.06 | -0.12 | 51.45 | 51.66 | 50.75 | 714336 |
| 1729574100 | 51.65 | -2.4 | -4.44 | 52.71 | 53.25 | 51.55 | 1038803 |
| 1729487700 | 54.05 | 0.67 | 1.26 | 53.4 | 54.16 | 52.6 | 597782 |
| 1729228500 | 53.38 | -0.88 | -1.62 | 54.34 | 56.01 | 49.51 | 629312 |
| 1729142100 | 54.26 | 0.34 | 0.63 | 54.5 | 56 | 53.09 | 1690114 |
| 1729055700 | 53.92 | -0.26 | -0.48 | 55 | 55.3 | 53.67 | 930008 |
| 1728969300 | 54.18 | 0.4 | 0.74 | 54.98 | 55.49 | 53.85 | 935185 |
| 1728882900 | 53.78 | 1.61 | 3.09 | 53.25 | 53.98 | 52.86 | 981014 |
| 1728623700 | 52.17 | -0.91 | -1.71 | 52.92 | 53.15 | 52.105 | 670834 |
| 1728537300 | 53.08 | -0.55 | -1.03 | 54.16 | 54.25 | 52.95 | 842924 |
| 1728450900 | 53.63 | -0.52 | -0.96 | 54.46 | 55.09 | 53.62 | 667959 |
| 1728364500 | 54.15 | -0.41 | -0.75 | 54.32 | 55.2 | 53.67 | 948353 |
| 1728278100 | 54.56 | -0.89 | -1.61 | 55 | 56 | 53.84 | 487488 |
| 1728022500 | 55.45 | -0.18 | -0.32 | 55.03 | 55.98 | 54.43 | 634194 |
| 1727936100 | 55.63 | 0.06 | 0.11 | 55.55 | 55.87 | 55.09 | 414964 |
| 1727849700 | 55.57 | -0.63 | -1.12 | 55.92 | 56.53 | 55.45 | 716851 |
| 1727763300 | 56.2 | -0.84 | -1.47 | 57.64 | 58.04 | 55.45 | 807399 |
| 1727676900 | 57.04 | 0.4 | 0.71 | 57.27 | 58.55 | 57.01 | 1468373 |
| 1727417700 | 56.64 | 0.98 | 1.76 | 55.83 | 56.765 | 55.6 | 789685 |
| 1727331300 | 55.66 | -0.49 | -0.87 | 55.94 | 56.44 | 55.27 | 1032903 |
| 1727244900 | 56.15 | -0.41 | -0.72 | 56.76 | 57.15 | 56.075 | 708670 |
| 1727158500 | 56.56 | -0.8 | -1.39 | 56.6 | 56.77 | 55.64 | 793217 |
| 1727072100 | 57.36 | -0.6 | -1.04 | 59.22 | 61.556 | 57.11 | 1404300 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
