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 | 0.35 | 0.569846955389 | 61.42 | 63.29 | 61.38 | 92 | 61.85666667 | DE |
| 4 | 3.27 | 5.58974358974 | 58.5 | 63.29 | 57.45 | 218 | 59.25284334 | DE |
| 12 | 9.23 | 17.5675675676 | 52.54 | 63.29 | 52.54 | 315 | 55.56093284 | DE |
| 26 | 16.975 | 37.8948543364 | 44.795 | 63.29 | 43.32 | 333 | 50.96107866 | DE |
| 52 | 25.790001 | 71.6787151662 | 35.979999 | 63.29 | 35 | 315 | 47.5462008 | DE |
| 156 | 24.67 | 66.4959568733 | 37.1 | 63.29 | 32.86 | 291 | 45.75368185 | DE |
| 260 | 24.67 | 66.4959568733 | 37.1 | 63.29 | 32.86 | 291 | 45.75368185 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732656420 | 62.04 | -0.74 | -1.18 | 62.04 | 62.04 | 62.04 | 1 |
| 1732570020 | 62.78 | 0.06 | 0.10 | 63.08 | 63.29 | 62.78 | 67 |
| 1732310820 | 62.72 | 1.22 | 1.98 | 62.68 | 62.72 | 62.68 | 49 |
| 1732224420 | 61.5 | 0.12 | 0.20 | 61.5 | 61.5 | 61.5 | 125 |
| 1732138020 | 61.38 | 1.03 | 1.71 | 61.42 | 61.42 | 61.38 | 125 |
| 1732051620 | 60.35 | 0 | 0.00 | 60.35 | 60.35 | 60.35 | 0 |
| 1731965220 | 60.35 | 0.3 | 0.50 | 60.35 | 60.35 | 60.35 | 18 |
| 1731705960 | 60.05 | -0.26 | -0.43 | 60.47 | 60.47 | 60.05 | 41 |
| 1731619560 | 60.31 | 0.48 | 0.80 | 60.31 | 60.31 | 60.31 | 120 |
| 1731533160 | 59.83 | -0.43 | -0.71 | 60.93 | 60.93 | 59.83 | 267 |
| 1731446820 | 60.26 | -0.57 | -0.94 | 60.35 | 60.35 | 60.26 | 91 |
| 1731360420 | 60.83 | 1.13 | 1.89 | 60.51 | 60.83 | 60.51 | 353 |
| 1731101220 | 59.7 | 0.07 | 0.12 | 60.37 | 60.37 | 59.7 | 95 |
| 1731014760 | 59.63 | 0.84 | 1.43 | 59.39 | 59.64 | 59.39 | 502 |
| 1730928360 | 58.79 | 0.53 | 0.91 | 59.83 | 59.83 | 58.6 | 380 |
| 1730841960 | 58.26 | 0.03 | 0.05 | 58.26 | 58.26 | 58.26 | 40 |
| 1730755560 | 58.23 | 0.37 | 0.64 | 57.45 | 58.23 | 57.45 | 175 |
| 1730496360 | 57.86 | 0.16 | 0.28 | 57.82 | 57.86 | 57.82 | 502 |
| 1730409960 | 57.7 | -0.55 | -0.94 | 57.91 | 57.91 | 57.7 | 160 |
| 1730323560 | 58.25 | 0 | 0.00 | 58.25 | 58.25 | 58.25 | 0 |
| 1730237160 | 58.25 | 0.05 | 0.09 | 58.5 | 58.52 | 58.25 | 822 |
| 1730150760 | 58.2 | 0.01 | 0.02 | 58.22 | 58.22 | 58.2 | 43 |
| 1729888020 | 58.19 | -0.13 | -0.22 | 57.88 | 58.19 | 57.88 | 450 |
| 1729801560 | 58.32 | 0.3 | 0.52 | 57.81 | 58.32 | 57.81 | 69 |
| 1729715160 | 58.02 | 0.33 | 0.57 | 58.07 | 58.07 | 58.02 | 90 |
| 1729628760 | 57.69 | 0.2 | 0.35 | 57.19 | 57.69 | 57.16 | 408 |
| 1729542360 | 57.49 | 0.01 | 0.02 | 57.49 | 57.49 | 57.49 | 69 |
| 1729283160 | 57.48 | 0.51 | 0.90 | 57.48 | 57.48 | 57.48 | 4 |
| 1729196760 | 56.97 | 0 | 0.00 | 56.97 | 56.97 | 56.97 | 0 |
| 1729110360 | 56.97 | 1.26 | 2.26 | 56.14 | 56.97 | 56.14 | 139 |
| 1729023960 | 55.71 | 0.19 | 0.34 | 55.92 | 55.92 | 55.71 | 21 |
| 1728937620 | 55.52 | 1.08 | 1.98 | 56 | 56 | 55.52 | 185 |
| 1728678360 | 54.44 | 0 | 0.00 | 54.44 | 54.44 | 54.44 | 0 |
| 1728591960 | 54.44 | -0.23 | -0.42 | 54.44 | 54.44 | 54.44 | 28 |
| 1728505560 | 54.67 | -0.15 | -0.27 | 54.67 | 54.67 | 54.67 | 108 |
| 1728419160 | 54.82 | 0.54 | 0.99 | 54.5 | 54.82 | 54.5 | 115 |
| 1728332760 | 54.28 | -0.5 | -0.91 | 55.03 | 55.03 | 54.28 | 286 |
| 1728073560 | 54.78 | -0.42 | -0.76 | 54.71 | 54.78 | 54.71 | 48 |
| 1727987220 | 55.2 | 1.02 | 1.88 | 54.86 | 55.2 | 54.65 | 184 |
| 1727900820 | 54.18 | -1.14 | -2.06 | 54.18 | 54.18 | 54.18 | 7 |
| 1727814420 | 55.32 | 0.2 | 0.36 | 55.32 | 55.32 | 55.32 | 2 |
| 1727728020 | 55.12 | -0.8 | -1.43 | 54.57 | 55.12 | 54.57 | 169 |
| 1727468760 | 55.92 | 0 | 0.00 | 55.92 | 55.92 | 55.92 | 0 |
| 1727382360 | 55.92 | 0.63 | 1.14 | 55.51 | 55.92 | 55.51 | 298 |
| 1727295960 | 55.29 | -0.34 | -0.61 | 55.29 | 55.29 | 55.29 | 14 |
| 1727209560 | 55.63 | 0.38 | 0.69 | 55.04 | 55.63 | 55.04 | 26 |
| 1727123160 | 55.25 | 0.35 | 0.64 | 55.06 | 55.69 | 55.06 | 40 |
| 1726864020 | 54.9 | 0.02 | 0.04 | 55.4 | 55.4 | 54.9 | 180 |
| 1726777620 | 54.88 | 0 | 0.00 | 54.88 | 54.88 | 54.88 | 0 |
| 1726691220 | 54.88 | -0.45 | -0.81 | 54.83 | 54.88 | 54.83 | 575 |
| 1726604760 | 55.33 | 0.13 | 0.24 | 55.04 | 55.69 | 55.04 | 58 |
| 1726518420 | 55.2 | -0.13 | -0.23 | 55.08 | 55.2 | 55.08 | 1830 |
| 1726259160 | 55.33 | 0.22 | 0.40 | 55.11 | 55.33 | 55.11 | 78 |
| 1726172760 | 55.11 | 0.15 | 0.27 | 55.93 | 55.93 | 55 | 110 |
| 1726086360 | 54.96 | 0.36 | 0.66 | 54.08 | 54.96 | 54.08 | 149 |
| 1725999960 | 54.6 | 0.04 | 0.07 | 54.52 | 55.1 | 54.34 | 586 |
| 1725913620 | 54.56 | 1.07 | 2.00 | 54.14 | 54.56 | 54.14 | 18 |
| 1725654360 | 53.49 | 0.28 | 0.53 | 53.1 | 54.46 | 53.1 | 3547 |
| 1725567960 | 53.21 | 0.36 | 0.68 | 53.38 | 55.3 | 53.21 | 3073 |
| 1725481560 | 52.85 | 0.31 | 0.59 | 52.6 | 52.85 | 52.6 | 94 |
| 1725395160 | 52.54 | 0.01 | 0.02 | 52.54 | 52.54 | 52.54 | 1 |
| 1725308760 | 52.53 | -0.5 | -0.94 | 52.95 | 52.95 | 52.53 | 29 |
| 1725049560 | 53.03 | 1.13 | 2.18 | 52.06 | 53.03 | 52.06 | 166 |
| 1724963160 | 51.9 | 2.89 | 5.90 | 49.61 | 51.9 | 49.61 | 1122 |
| 1724876760 | 49.01 | -0.19 | -0.38 | 49.9 | 49.9 | 49.01 | 127 |
| 1724790420 | 49.195 | 0.54 | 1.10 | 48.59 | 49.495 | 48.59 | 125 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
