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 | 1.55 | 2.88372093023 | 53.75 | 55.45 | 53.75 | 426674 | 54.77242604 | DE |
| 4 | 3.25 | 6.24399615754 | 52.05 | 55.45 | 50.95 | 506862 | 53.21072125 | DE |
| 12 | 8.94 | 19.2838654012 | 46.36 | 55.45 | 45.94 | 404766 | 50.86143339 | DE |
| 26 | 7.76 | 16.3230963399 | 47.54 | 55.45 | 45.54 | 352539 | 49.42538198 | DE |
| 52 | 14.89 | 36.847315021 | 40.41 | 55.45 | 39.82 | 326455 | 46.97286955 | DE |
| 156 | 9.72 | 21.3251426064 | 45.58 | 55.45 | 33.7 | 375118 | 42.2255753 | DE |
| 260 | 25.42 | 85.0736278447 | 29.88 | 55.45 | 25.13 | 441870 | 41.24333125 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742491800 | 55.3 | 0.05 | 0.09 | 55.2 | 55.4 | 54.65 | 349824 |
| 1742405400 | 55.25 | 0.05 | 0.09 | 54.95 | 55.45 | 54.95 | 402577 |
| 1742319000 | 55.2 | 0.35 | 0.64 | 55 | 55.2 | 54.75 | 568595 |
| 1742232600 | 54.85 | 0.6 | 1.11 | 54.25 | 55 | 54.15 | 324895 |
| 1741973400 | 54.25 | 0.05 | 0.09 | 54.2 | 54.55 | 54.05 | 374256 |
| 1741887000 | 54.2 | 0.25 | 0.46 | 53.75 | 54.55 | 53.75 | 463045 |
| 1741800600 | 53.95 | 0.7 | 1.31 | 53.45 | 54.1 | 53.45 | 361955 |
| 1741714200 | 53.25 | -0.3 | -0.56 | 53.8 | 53.85 | 52.85 | 880076 |
| 1741627800 | 53.55 | -0.4 | -0.74 | 53.95 | 54.1 | 53.4 | 448605 |
| 1741368600 | 53.95 | 0.6 | 1.12 | 53.25 | 53.95 | 53 | 461363 |
| 1741282200 | 53.35 | 0.1 | 0.19 | 53.5 | 53.65 | 53.15 | 489351 |
| 1741195800 | 53.25 | 0.5 | 0.95 | 53 | 53.45 | 52.95 | 493444 |
| 1741109400 | 52.75 | -0.15 | -0.28 | 52.65 | 52.95 | 52.35 | 340322 |
| 1741023000 | 52.9 | 0.25 | 0.47 | 52.55 | 53.25 | 52.4 | 319474 |
| 1740763800 | 52.65 | -0.75 | -1.40 | 53.1 | 53.2 | 52.3 | 1356067 |
| 1740677400 | 53.4 | 0.4 | 0.75 | 52.9 | 53.65 | 52.8 | 587555 |
| 1740591000 | 53 | 1.4 | 2.71 | 51.5 | 53 | 51.45 | 610721 |
| 1740504600 | 51.6 | 0.35 | 0.68 | 51 | 51.95 | 51 | 460800 |
| 1740418200 | 51.25 | 0.25 | 0.49 | 51 | 51.25 | 50.95 | 359638 |
| 1740159000 | 51 | -0.25 | -0.49 | 51.15 | 51.35 | 50.95 | 388640 |
| 1740072600 | 51.25 | -0.8 | -1.54 | 52.05 | 52.25 | 50.95 | 445856 |
| 1739986200 | 52.05 | 1.35 | 2.66 | 51.05 | 52.7 | 51.05 | 625541 |
| 1739899800 | 50.7 | 0.25 | 0.50 | 50.55 | 50.8 | 50.25 | 327292 |
| 1739813400 | 50.45 | 0.3 | 0.60 | 50 | 50.6 | 49.98 | 357016 |
| 1739554200 | 50.15 | -0.5 | -0.99 | 50.6 | 50.65 | 50 | 477292 |
| 1739467800 | 50.65 | 0.05 | 0.10 | 50.75 | 50.9 | 50.45 | 368369 |
| 1739381400 | 50.6 | -0.15 | -0.30 | 50.7 | 51.1 | 50.55 | 466015 |
| 1739295000 | 50.75 | 0.05 | 0.10 | 50.85 | 50.9 | 50.55 | 356545 |
| 1739208600 | 50.7 | 0.5 | 1.00 | 50.3 | 50.9 | 50.3 | 364509 |
| 1738949400 | 50.2 | -0.2 | -0.40 | 50.55 | 50.65 | 50.1 | 378940 |
| 1738863000 | 50.4 | 1 | 2.02 | 49.52 | 50.55 | 49.52 | 544191 |
| 1738776600 | 49.4 | 0.08 | 0.16 | 49.28 | 49.4 | 49.06 | 318381 |
| 1738690200 | 49.32 | 0.1 | 0.20 | 49.26 | 49.42 | 49.14 | 296978 |
| 1738603800 | 49.22 | -0.6 | -1.20 | 48.9 | 49.34 | 48.76 | 430522 |
| 1738344600 | 49.82 | 0.22 | 0.44 | 49.66 | 49.82 | 49.48 | 610795 |
| 1738258200 | 49.6 | 0 | 0.00 | 49.6 | 49.84 | 49.54 | 281163 |
| 1738171800 | 49.6 | 0.48 | 0.98 | 49.26 | 49.6 | 48.98 | 299332 |
| 1738085400 | 49.12 | 0.04 | 0.08 | 48.94 | 49.26 | 48.76 | 353155 |
| 1737999000 | 49.08 | 0.34 | 0.70 | 48.42 | 49.34 | 48.42 | 314614 |
| 1737739800 | 48.74 | -0.3 | -0.61 | 49.1 | 49.18 | 48.6 | 331179 |
| 1737653400 | 49.04 | 0.2 | 0.41 | 48.96 | 49.08 | 48.72 | 367186 |
| 1737567000 | 48.84 | 0.04 | 0.08 | 48.76 | 49.02 | 48.64 | 341772 |
| 1737480600 | 48.8 | 0 | 0.00 | 48.7 | 48.8 | 48.14 | 393070 |
| 1737394200 | 48.8 | -0.06 | -0.12 | 48.8 | 49.06 | 48.78 | 264291 |
| 1737135000 | 48.86 | 0.58 | 1.20 | 48.38 | 48.86 | 48.38 | 373251 |
| 1737048600 | 48.28 | 0.36 | 0.75 | 48 | 48.28 | 47.76 | 353136 |
| 1736962200 | 47.92 | 1.08 | 2.31 | 47.28 | 47.96 | 47.2 | 441665 |
| 1736875800 | 46.84 | 0.34 | 0.73 | 46.7 | 47.08 | 46.66 | 372395 |
| 1736789400 | 46.5 | -0.42 | -0.90 | 46.7 | 46.74 | 46.08 | 367197 |
| 1736530200 | 46.92 | -0.8 | -1.68 | 47.74 | 47.74 | 46.92 | 414175 |
| 1736443800 | 47.72 | 0.36 | 0.76 | 47.28 | 47.78 | 47.18 | 226083 |
| 1736357400 | 47.36 | -0.12 | -0.25 | 47.38 | 47.58 | 47.02 | 358996 |
| 1736271000 | 47.48 | 0.12 | 0.25 | 47.26 | 47.56 | 46.64 | 269647 |
| 1736184600 | 47.36 | 0.1 | 0.21 | 47.48 | 47.5 | 46.9 | 304483 |
| 1735925400 | 47.26 | 0.06 | 0.13 | 47.18 | 47.34 | 47.02 | 203794 |
| 1735839000 | 47.2 | 0.3 | 0.64 | 47 | 47.2 | 46.6 | 230504 |
| 1735666200 | 46.9 | 0.54 | 1.16 | 46.3 | 46.9 | 46.3 | 80468 |
| 1735579800 | 46.36 | -0.14 | -0.30 | 46.3 | 46.52 | 46.18 | 176781 |
| 1735320600 | 46.5 | 0.1 | 0.22 | 46.36 | 46.52 | 45.94 | 298448 |
| 1735061400 | 46.4 | 0.3 | 0.65 | 46.1 | 46.4 | 46.1 | 96204 |
| 1734975000 | 46.1 | 0.08 | 0.17 | 46 | 46.12 | 45.8 | 211247 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
