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 | 2 | 3.63636363636 | 55 | 57.1 | 53.4 | 3595 | 56.17435327 | DE |
| 4 | -3.1 | -5.15806988353 | 60.1 | 61.1 | 53.1 | 4558 | 55.82106718 | DE |
| 12 | -2.8 | -4.68227424749 | 59.8 | 61.1 | 53.1 | 2812 | 56.93172492 | DE |
| 26 | -9.7 | -14.5427286357 | 66.7 | 68.5 | 53.1 | 2225 | 59.78051279 | DE |
| 52 | 10.8 | 23.3766233766 | 46.2 | 68.5 | 45.5 | 2766 | 57.61120198 | DE |
| 156 | -7.5 | -11.6279069767 | 64.5 | 70.4 | 45.5 | 5735 | 58.88059499 | DE |
| 260 | 1.9 | 3.44827586207 | 55.1 | 80.9 | 39.15 | 7713 | 61.81853104 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740605220 | 56.6 | -0.2 | -0.35 | 56.8 | 57 | 56.4 | 2879 |
| 1740518820 | 56.8 | 0 | 0.00 | 56.5 | 57.1 | 56 | 3887 |
| 1740432420 | 56.8 | 1.3 | 2.34 | 57 | 57 | 55.5 | 3227 |
| 1740173220 | 55.5 | 0.1 | 0.18 | 55.7 | 56.2 | 55.2 | 5046 |
| 1740086820 | 55.4 | 1.8 | 3.36 | 55 | 55.6 | 53.4 | 2936 |
| 1740000420 | 53.6 | -1.4 | -2.55 | 55 | 55.2 | 53.4 | 8322 |
| 1739914020 | 55 | 0.4 | 0.73 | 54.5 | 55.1 | 53.8 | 4884 |
| 1739827620 | 54.6 | 0.2 | 0.37 | 54.3 | 54.6 | 53.3 | 9757 |
| 1739568420 | 54.4 | -0.1 | -0.18 | 53.8 | 54.4 | 53.1 | 5502 |
| 1739482020 | 54.5 | -4.6 | -7.78 | 58.5 | 59 | 53.2 | 26233 |
| 1739395620 | 59.1 | -0.9 | -1.50 | 60 | 60 | 59 | 1274 |
| 1739309220 | 60 | 0.4 | 0.67 | 59.8 | 60.2 | 59.6 | 1713 |
| 1739222820 | 59.6 | 0.5 | 0.85 | 59.4 | 59.9 | 59 | 441 |
| 1738963620 | 59.1 | -0.2 | -0.34 | 59.7 | 59.7 | 59.1 | 561 |
| 1738877220 | 59.3 | 0.4 | 0.68 | 58.9 | 59.7 | 58.7 | 2064 |
| 1738790820 | 58.9 | 0.1 | 0.17 | 59.1 | 59.1 | 58.1 | 1077 |
| 1738704420 | 58.8 | -0.3 | -0.51 | 59.2 | 59.2 | 58 | 2791 |
| 1738618020 | 59.1 | -1.7 | -2.80 | 60 | 60 | 58.7 | 3539 |
| 1738358820 | 60.8 | -0.2 | -0.33 | 60.9 | 61.1 | 60.3 | 3694 |
| 1738272420 | 61 | 1.2 | 2.01 | 60.1 | 61 | 60.1 | 1329 |
| 1738186020 | 59.8 | 0.5 | 0.84 | 59.4 | 60.1 | 59.1 | 1884 |
| 1738099620 | 59.3 | 0 | 0.00 | 59.2 | 59.7 | 59.2 | 1621 |
| 1738013220 | 59.3 | 0.6 | 1.02 | 58.4 | 59.3 | 58.1 | 626 |
| 1737754020 | 58.7 | -0.5 | -0.84 | 59.5 | 59.5 | 58.5 | 1705 |
| 1737667620 | 59.2 | 0 | 0.00 | 60.1 | 60.1 | 58.8 | 1209 |
| 1737581220 | 59.2 | -0.7 | -1.17 | 60.1 | 60.5 | 59.2 | 1081 |
| 1737494820 | 59.9 | 0 | 0.00 | 59.7 | 60.2 | 59.5 | 5200 |
| 1737408420 | 59.9 | 1 | 1.70 | 58.7 | 60 | 58.7 | 601 |
| 1737149220 | 58.9 | -0.6 | -1.01 | 59.2 | 59.6 | 58.5 | 342 |
| 1737062820 | 59.5 | 1.1 | 1.88 | 58.4 | 59.5 | 58.3 | 1072 |
| 1736976420 | 58.4 | 1.5 | 2.64 | 57.1 | 58.8 | 57.1 | 1066 |
| 1736890020 | 56.9 | -0.5 | -0.87 | 57.5 | 57.8 | 56.1 | 1739 |
| 1736803620 | 57.4 | -0.3 | -0.52 | 57.2 | 57.6 | 57.2 | 768 |
| 1736544420 | 57.7 | -0.8 | -1.37 | 58.1 | 58.7 | 57.2 | 479 |
| 1736458020 | 58.5 | 0.5 | 0.86 | 57.8 | 58.5 | 57 | 1249 |
| 1736371620 | 58 | 0.8 | 1.40 | 57.2 | 58.1 | 56.9 | 2022 |
| 1736285220 | 57.2 | -0.9 | -1.55 | 58.2 | 58.3 | 57.2 | 546 |
| 1736198820 | 58.1 | -0.5 | -0.85 | 57.9 | 58.7 | 57.8 | 2609 |
| 1735939620 | 58.6 | -1.1 | -1.84 | 59.8 | 59.8 | 58.6 | 1045 |
| 1735853220 | 59.7 | 0.9 | 1.53 | 58.8 | 60.2 | 58.3 | 1034 |
| 1735594020 | 58.8 | 0.9 | 1.55 | 57.8 | 58.8 | 57.8 | 783 |
| 1735334820 | 57.9 | 0.3 | 0.52 | 57.4 | 58.1 | 57.1 | 12790 |
| 1734989220 | 57.6 | 0.5 | 0.88 | 57.2 | 57.7 | 56.9 | 776 |
| 1734730020 | 57.1 | -0.1 | -0.17 | 56.9 | 57.2 | 56.1 | 1601 |
| 1734643620 | 57.2 | -0.6 | -1.04 | 57.6 | 58.2 | 57.1 | 1382 |
| 1734557220 | 57.8 | -0.5 | -0.86 | 58.3 | 58.5 | 57.8 | 78 |
| 1734470820 | 58.3 | -1.1 | -1.85 | 59.3 | 59.3 | 58.3 | 906 |
| 1734384420 | 59.4 | -0.3 | -0.50 | 59.7 | 59.7 | 58.9 | 315 |
| 1734125220 | 59.7 | 0.5 | 0.84 | 58.9 | 59.8 | 58.5 | 3014 |
| 1734038820 | 59.2 | 0.5 | 0.85 | 58.7 | 59.6 | 58.6 | 2576 |
| 1733952420 | 58.7 | 0.1 | 0.17 | 58.7 | 59.4 | 58.6 | 2679 |
| 1733866020 | 58.6 | 0.7 | 1.21 | 57.8 | 59.1 | 57.3 | 1731 |
| 1733779620 | 57.9 | 0 | 0.00 | 58 | 58.2 | 56.8 | 2208 |
| 1733520420 | 57.9 | -1.7 | -2.85 | 58.8 | 58.8 | 57.5 | 3655 |
| 1733434020 | 59.6 | -0.9 | -1.49 | 59.8 | 60.8 | 59.5 | 1097 |
| 1733347620 | 60.5 | 0.1 | 0.17 | 60.5 | 61.1 | 60 | 3512 |
| 1733261220 | 60.4 | 1.4 | 2.37 | 58.9 | 60.8 | 58.9 | 1817 |
| 1733174820 | 59 | -0.8 | -1.34 | 59.6 | 60.2 | 58.6 | 2587 |
| 1732915620 | 59.8 | -0.4 | -0.66 | 60.1 | 60.1 | 59 | 1220 |
| 1732829220 | 60.2 | 0.7 | 1.18 | 59.9 | 60.8 | 59.7 | 716 |
| 1732742820 | 59.5 | 0.5 | 0.85 | 59 | 61 | 58.7 | 1800 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
