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 | 3.2 | 5.75539568345 | 55.6 | 60.91 | 53.23 | 474 | 55.57059072 | DE |
| 4 | 4.26 | 7.81078107811 | 54.54 | 60.91 | 51.72 | 285 | 54.73832719 | DE |
| 12 | 1.66 | 2.90514525726 | 57.14 | 60.91 | 51.72 | 329 | 55.52820838 | DE |
| 26 | 12.74 | 27.6595744681 | 46.06 | 61.4 | 39.479999 | 467 | 52.79191371 | DE |
| 52 | -6.42 | -9.84360625575 | 65.22 | 68.56 | 39.479999 | 569 | 49.70315953 | DE |
| 156 | -21.5 | -26.7745952677 | 80.3 | 91.16 | 39.479999 | 439 | 51.41125702 | DE |
| 260 | -21.42 | -26.7015706806 | 80.22 | 91.16 | 39.479999 | 392 | 52.13249064 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722025620 | 58.65 | 2.52 | 4.49 | 56.82 | 58.65 | 56.82 | 600 |
| 1721939160 | 56.13 | 1.06 | 1.92 | 54.84 | 60.91 | 54.84 | 1164 |
| 1721852820 | 55.07 | 0.36 | 0.66 | 53.52 | 55.07 | 53.23 | 702 |
| 1721766420 | 54.71 | -0.29 | -0.53 | 54.89 | 54.91 | 54.71 | 24 |
| 1721679960 | 55 | 0 | 0.00 | 54.31 | 55.44 | 54.31 | 260 |
| 1721420760 | 55 | -0.01 | -0.02 | 55.6 | 55.6 | 55 | 220 |
| 1721334360 | 55.01 | -0.57 | -1.03 | 55.52 | 56.01 | 55.01 | 276 |
| 1721248020 | 55.58 | -0.13 | -0.23 | 55.96 | 56.04 | 55.58 | 613 |
| 1721161560 | 55.71 | 1.22 | 2.24 | 54.9 | 55.71 | 54.45 | 86 |
| 1721075160 | 54.49 | -0.07 | -0.13 | 55.28 | 55.28 | 54.49 | 147 |
| 1720815960 | 54.56 | 0.66 | 1.22 | 54.01 | 54.7 | 53.81 | 378 |
| 1720729560 | 53.9 | 0.9 | 1.70 | 52.79 | 53.9 | 52.77 | 60 |
| 1720643220 | 53 | 0.44 | 0.84 | 52.11 | 53.1 | 52.11 | 623 |
| 1720556760 | 52.56 | 0.06 | 0.11 | 52.44 | 52.56 | 52.44 | 11 |
| 1720470360 | 52.5 | 0.34 | 0.65 | 52.41 | 52.78 | 52.06 | 106 |
| 1720211220 | 52.16 | -0.63 | -1.19 | 52.86 | 52.86 | 51.72 | 200 |
| 1720124820 | 52.79 | -0.22 | -0.42 | 52.9 | 52.92 | 52.6 | 68 |
| 1720038420 | 53.01 | 0.25 | 0.47 | 52.87 | 53.01 | 52.66 | 26 |
| 1719952020 | 52.76 | -1.34 | -2.48 | 53.32 | 53.6 | 52.76 | 242 |
| 1719865620 | 54.1 | -0.92 | -1.67 | 54.69 | 54.7 | 54.1 | 125 |
| 1719606420 | 55.02 | 1.08 | 2.00 | 54.54 | 55.02 | 54.37 | 366 |
| 1719520020 | 53.94 | -1.06 | -1.93 | 53.94 | 53.94 | 53.94 | 20 |
| 1719433620 | 55 | -1 | -1.79 | 55.45 | 55.74 | 55 | 210 |
| 1719347160 | 56 | -2.1 | -3.61 | 57.38 | 57.57 | 56 | 28 |
| 1719260820 | 58.1 | 0.03 | 0.05 | 58.42 | 58.42 | 57.7 | 400 |
| 1719001620 | 58.07 | 1.45 | 2.56 | 56.49 | 58.07 | 56.49 | 292 |
| 1718915160 | 56.62 | 0.26 | 0.46 | 56.91 | 56.91 | 56.44 | 20 |
| 1718828820 | 56.36 | -0.34 | -0.60 | 56.61 | 56.61 | 56.36 | 33 |
| 1718742360 | 56.7 | -0.8 | -1.39 | 57.61 | 57.61 | 56.7 | 27 |
| 1718656020 | 57.5 | 0.38 | 0.67 | 57.79 | 57.79 | 57.09 | 356 |
| 1718396820 | 57.12 | 3.04 | 5.62 | 54.08 | 57.18 | 54.08 | 1294 |
| 1718310420 | 54.08 | -0.32 | -0.59 | 54.15 | 54.3 | 53.88 | 701 |
| 1718224020 | 54.4 | 0.13 | 0.24 | 54.33 | 54.73 | 54.33 | 284 |
| 1718137620 | 54.27 | 0.07 | 0.13 | 54.03 | 54.27 | 54.03 | 191 |
| 1718051220 | 54.2 | 0.1 | 0.18 | 54.15 | 54.2 | 54.04 | 162 |
| 1717792020 | 54.1 | 0.88 | 1.65 | 53.83 | 54.13 | 53.43 | 16 |
| 1717705620 | 53.22 | 0 | 0.00 | 53.22 | 53.22 | 53.22 | 0 |
| 1717619220 | 53.22 | 0.33 | 0.62 | 52.73 | 53.33 | 52.72 | 105 |
| 1717532820 | 52.89 | -0.71 | -1.32 | 53.47 | 53.93 | 52.89 | 93 |
| 1717446420 | 53.6 | -1.4 | -2.55 | 55.41 | 55.42 | 53.6 | 279 |
| 1717187220 | 55 | -0.32 | -0.58 | 55.28 | 55.72 | 55 | 64 |
| 1717100820 | 55.32 | 0.02 | 0.04 | 55.45 | 55.45 | 55.32 | 190 |
| 1717014420 | 55.3 | -1.26 | -2.23 | 56.37 | 56.5 | 55.28 | 1125 |
| 1716928020 | 56.56 | 0.26 | 0.46 | 55.73 | 56.58 | 55.73 | 30 |
| 1716841560 | 56.3 | 0.86 | 1.55 | 56.06 | 56.3 | 56.06 | 57 |
| 1716582420 | 55.44 | 0.03 | 0.05 | 55.65 | 55.65 | 55.44 | 116 |
| 1716496020 | 55.41 | -0.1 | -0.18 | 56.81 | 57.73 | 55.3 | 1339 |
| 1716409620 | 55.51 | -2.42 | -4.18 | 57.36 | 57.49 | 55.51 | 686 |
| 1716323160 | 57.93 | 0.9 | 1.58 | 57.19 | 57.93 | 57.19 | 66 |
| 1716236760 | 57.03 | 2.29 | 4.18 | 55.57 | 57.03 | 55.34 | 446 |
| 1715977620 | 54.74 | -0.18 | -0.33 | 54.86 | 54.96 | 54.63 | 453 |
| 1715891220 | 54.92 | -0.56 | -1.01 | 55.46 | 55.77 | 54.73 | 929 |
| 1715804820 | 55.48 | -1.87 | -3.26 | 57.44 | 57.44 | 55.4 | 902 |
| 1715718420 | 57.35 | 1.25 | 2.23 | 56.58 | 57.35 | 56.44 | 380 |
| 1715631960 | 56.1 | 0.37 | 0.66 | 55.87 | 56.1 | 55.5 | 448 |
| 1715372820 | 55.73 | -1.08 | -1.90 | 56.75 | 56.86 | 55.46 | 668 |
| 1715286420 | 56.81 | -0.46 | -0.80 | 56.9 | 56.96 | 56.81 | 78 |
| 1715200020 | 57.27 | 0.44 | 0.77 | 56.92 | 57.27 | 56.92 | 77 |
| 1715113620 | 56.83 | -0.35 | -0.61 | 56.61 | 56.83 | 56.26 | 273 |
| 1715027220 | 57.18 | 0.34 | 0.60 | 57.18 | 57.21 | 56.82 | 574 |
| 1714768020 | 56.84 | 0.39 | 0.69 | 57.14 | 57.33 | 56.84 | 456 |
| 1714681560 | 56.45 | -1.27 | -2.20 | 56.45 | 57.84 | 56.15 | 1341 |
| 1714508820 | 57.72 | -1.94 | -3.25 | 59.19 | 59.19 | 57.72 | 710 |
| 1714422420 | 59.66 | -0.26 | -0.43 | 60.15 | 60.6 | 59.66 | 456 |
| 1714163220 | 59.92 | -0.57 | -0.94 | 61.04 | 61.1 | 59.53 | 880 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
