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 | 0.6 | 1.11111111111 | 54 | 54.4 | 54 | 42 | 54.15903614 | DE |
| 4 | 3.1 | 6.01941747573 | 51.5 | 54.6 | 50.5 | 121 | 51.85503112 | DE |
| 12 | -0.8 | -1.4440433213 | 55.4 | 55.7 | 50.5 | 98 | 52.81771824 | DE |
| 26 | -3.55 | -6.1049011178 | 58.15 | 58.85 | 49.78 | 125 | 53.3893736 | DE |
| 52 | -2.7 | -4.71204188482 | 57.3 | 60.65 | 49.78 | 115 | 54.59246086 | DE |
| 156 | -2.7 | -4.71204188482 | 57.3 | 60.65 | 49.78 | 115 | 54.59246086 | DE |
| 260 | -2.7 | -4.71204188482 | 57.3 | 60.65 | 49.78 | 115 | 54.59246086 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719952020 | 54.4 | 0 | 0.00 | 54.4 | 54.4 | 54.4 | 0 |
| 1719865620 | 54.4 | 0.4 | 0.74 | 54.4 | 54.4 | 54.4 | 33 |
| 1719606420 | 54 | 0 | 0.00 | 54 | 54 | 54 | 0 |
| 1719520020 | 54 | 0 | 0.00 | 54 | 54 | 54 | 0 |
| 1719433620 | 54 | -0.6 | -1.10 | 54 | 54 | 54 | 50 |
| 1719347160 | 54.6 | 1.1 | 2.06 | 54.6 | 54.6 | 54.6 | 2 |
| 1719260820 | 53.5 | 0.2 | 0.38 | 53 | 53.5 | 53 | 111 |
| 1719001620 | 53.3 | 0.6 | 1.14 | 53.2 | 53.3 | 53.1 | 120 |
| 1718915160 | 52.7 | 0.2 | 0.38 | 52.7 | 52.7 | 52.7 | 100 |
| 1718828820 | 52.5 | 0.7 | 1.35 | 52.5 | 52.5 | 52.5 | 14 |
| 1718742360 | 51.8 | 0.2 | 0.39 | 51.8 | 51.8 | 51.8 | 1 |
| 1718656020 | 51.6 | 0.9 | 1.78 | 50.6 | 51.6 | 50.6 | 230 |
| 1718396820 | 50.7 | -0.5 | -0.98 | 50.6 | 51.3 | 50.5 | 353 |
| 1718310420 | 51.2 | -0.6 | -1.16 | 51.1 | 51.2 | 50.9 | 177 |
| 1718224020 | 51.8 | -0.1 | -0.19 | 51.6 | 51.8 | 51.5 | 366 |
| 1718137620 | 51.9 | 0.5 | 0.97 | 51.8 | 51.9 | 51.8 | 180 |
| 1718051220 | 51.4 | -0.1 | -0.19 | 51.4 | 51.4 | 51.4 | 41 |
| 1717792020 | 51.5 | -0.3 | -0.58 | 51.8 | 51.8 | 51.5 | 83 |
| 1717705620 | 51.8 | 0 | 0.00 | 51.8 | 51.8 | 51.8 | 0 |
| 1717619220 | 51.8 | -0.3 | -0.58 | 51.5 | 51.8 | 51.5 | 67 |
| 1717532820 | 52.1 | -2.8 | -5.10 | 53.7 | 53.7 | 52.1 | 451 |
| 1717446420 | 54.9 | 0 | 0.00 | 55.5 | 55.7 | 54.9 | 321 |
| 1717187220 | 54.9 | 0.4 | 0.73 | 55 | 55 | 54.9 | 200 |
| 1717100820 | 54.5 | 0.8 | 1.49 | 54.5 | 54.5 | 54.5 | 130 |
| 1717014420 | 53.7 | -0.5 | -0.92 | 54.3 | 54.3 | 53.7 | 16 |
| 1716927960 | 54.2 | 0 | 0.00 | 54.2 | 54.2 | 54.2 | 0 |
| 1716841560 | 54.2 | 1.2 | 2.26 | 53.2 | 54.2 | 53.2 | 35 |
| 1716582420 | 53 | -0.7 | -1.30 | 53.2 | 53.2 | 53 | 79 |
| 1716496020 | 53.7 | 0.2 | 0.37 | 53.7 | 53.7 | 53.7 | 5 |
| 1716409560 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 0 |
| 1716323160 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 0 |
| 1716236760 | 53.5 | -0.8 | -1.47 | 53.9 | 53.9 | 53.3 | 489 |
| 1715977620 | 54.3 | 0 | 0.00 | 54.3 | 54.3 | 54.3 | 0 |
| 1715891220 | 54.3 | -0.7 | -1.27 | 54.3 | 54.3 | 54.3 | 1 |
| 1715804820 | 55 | 0.2 | 0.36 | 55 | 55 | 55 | 2 |
| 1715718420 | 54.8 | 0.2 | 0.37 | 54.8 | 54.8 | 54.8 | 25 |
| 1715631960 | 54.6 | 0.7 | 1.30 | 54.5 | 54.6 | 54.5 | 160 |
| 1715372820 | 53.9 | 1.4 | 2.67 | 54.1 | 54.1 | 53.9 | 47 |
| 1715286420 | 52.5 | -0.3 | -0.57 | 52.5 | 52.5 | 52.5 | 1 |
| 1715200020 | 52.8 | -0.6 | -1.12 | 52.8 | 52.8 | 52.8 | 6 |
| 1715113620 | 53.4 | 0.9 | 1.71 | 53.4 | 53.4 | 53.4 | 16 |
| 1715027220 | 52.5 | 0.2 | 0.38 | 52.5 | 52.5 | 52.5 | 1 |
| 1714768020 | 52.3 | 1.4 | 2.75 | 52.3 | 52.3 | 52.3 | 1 |
| 1714681560 | 50.9 | -1.1 | -2.12 | 51 | 51 | 50.9 | 47 |
| 1714508820 | 52 | -0.8 | -1.52 | 52 | 52 | 52 | 27 |
| 1714422420 | 52.8 | 1.1 | 2.13 | 52.8 | 52.8 | 52.8 | 120 |
| 1714163220 | 51.7 | 0 | 0.00 | 51.7 | 51.7 | 51.7 | 0 |
| 1714076820 | 51.7 | -0.3 | -0.58 | 51.4 | 51.7 | 51.4 | 101 |
| 1713990360 | 52 | 0 | 0.00 | 52 | 52 | 52 | 0 |
| 1713903960 | 52 | -0.1 | -0.19 | 51.6 | 52 | 51.6 | 41 |
| 1713817560 | 52.1 | -0.2 | -0.38 | 52.5 | 52.5 | 52.1 | 120 |
| 1713558420 | 52.3 | 0 | 0.00 | 52.3 | 52.3 | 52.3 | 0 |
| 1713472020 | 52.3 | -1.5 | -2.79 | 52.1 | 52.3 | 52.1 | 44 |
| 1713385620 | 53.8 | -0.6 | -1.10 | 53.7 | 53.8 | 53.7 | 45 |
| 1713299220 | 54.4 | -0.8 | -1.45 | 54.4 | 54.4 | 54.4 | 38 |
| 1713212820 | 55.2 | -0.4 | -0.72 | 55.3 | 55.3 | 55.2 | 23 |
| 1712953620 | 55.6 | 0.6 | 1.09 | 55.6 | 55.6 | 55.6 | 61 |
| 1712867220 | 55 | -1.6 | -2.83 | 55.4 | 55.4 | 55 | 47 |
| 1712780760 | 56.6 | 0 | 0.00 | 56.6 | 56.6 | 56.6 | 0 |
| 1712694360 | 56.6 | 0.1 | 0.18 | 56.6 | 56.6 | 56.6 | 44 |
| 1712607960 | 56.5 | 0.5 | 0.89 | 56 | 56.5 | 56 | 134 |
| 1712348760 | 56 | 0 | 0.00 | 56 | 56 | 56 | 0 |
| 1712262360 | 56 | 0.2 | 0.36 | 56 | 56.1 | 55.9 | 2120 |
| 1712175960 | 55.8 | 0.8 | 1.45 | 55.6 | 55.8 | 55.6 | 72 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
