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 | 2.92 | 5.74350904799 | 50.84 | 53.92 | 49.34 | 3064 | 51.89968534 | DE |
| 4 | 1.88 | 3.62374710871 | 51.88 | 53.92 | 49.34 | 2070 | 51.44657863 | DE |
| 12 | -1.84 | -3.30935251799 | 55.6 | 56.32 | 45.63 | 1630 | 49.68198496 | DE |
| 26 | -1.54 | -2.78481012658 | 55.3 | 58.72 | 45.63 | 1204 | 51.3150808 | DE |
| 52 | -0.22 | -0.407558354946 | 53.98 | 70.18 | 45.63 | 998 | 55.33580145 | DE |
| 156 | -9.82 | -15.4451085247 | 63.58 | 70.18 | 45.63 | 894 | 55.09620267 | DE |
| 260 | -9.82 | -15.4451085247 | 63.58 | 70.18 | 45.63 | 894 | 55.09620267 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736458020 | 53 | 1.08 | 2.08 | 51.6 | 53.08 | 51.6 | 322 |
| 1736371620 | 51.92 | -0.62 | -1.18 | 52.46 | 52.48 | 51.54 | 13989 |
| 1736285220 | 52.54 | 1.34 | 2.62 | 51.08 | 52.62 | 51.08 | 360 |
| 1736198820 | 51.2 | 1.81 | 3.66 | 49.59 | 51.52 | 49.5 | 417 |
| 1735939620 | 49.39 | -1.31 | -2.58 | 50.84 | 50.94 | 49.34 | 230 |
| 1735853220 | 50.7 | -0.74 | -1.44 | 51.3 | 51.52 | 49.99 | 2364 |
| 1735594020 | 51.44 | 0.52 | 1.02 | 50.88 | 51.5 | 50.72 | 378 |
| 1735334820 | 50.92 | 0.82 | 1.64 | 50.02 | 50.94 | 49.8 | 3225 |
| 1734989220 | 50.1 | -0.54 | -1.07 | 50.3 | 50.58 | 49.93 | 608 |
| 1734730020 | 50.64 | 0.67 | 1.34 | 49.8 | 50.64 | 49.43 | 824 |
| 1734643620 | 49.97 | -0.03 | -0.06 | 49.79 | 50.1 | 49.6 | 776 |
| 1734557220 | 50 | -1.46 | -2.84 | 51.36 | 51.36 | 50 | 575 |
| 1734470820 | 51.46 | -0.08 | -0.16 | 51.3 | 51.58 | 50.7 | 269 |
| 1734384420 | 51.54 | 0.1 | 0.19 | 51.22 | 51.54 | 51.14 | 264 |
| 1734125220 | 51.44 | -0.76 | -1.46 | 51.88 | 51.94 | 51.44 | 6445 |
| 1734038820 | 52.2 | -0.04 | -0.08 | 52.2 | 52.8 | 51.98 | 477 |
| 1733952420 | 52.24 | 0.9 | 1.75 | 51.3 | 52.3 | 51 | 391 |
| 1733866020 | 51.34 | -0.46 | -0.89 | 51.5 | 51.58 | 51.26 | 721 |
| 1733779620 | 51.8 | 1.74 | 3.48 | 50.08 | 51.94 | 50.02 | 2092 |
| 1733520420 | 50.06 | 2.08 | 4.34 | 48.36 | 50.62 | 48.36 | 2469 |
| 1733434020 | 47.98 | 0.64 | 1.35 | 47.38 | 47.98 | 47.32 | 507 |
| 1733347620 | 47.34 | 0.73 | 1.57 | 46.6 | 47.71 | 46.6 | 1056 |
| 1733261220 | 46.61 | -0.09 | -0.19 | 46.66 | 47.56 | 46.41 | 2064 |
| 1733174820 | 46.7 | 0.57 | 1.24 | 46.04 | 47.13 | 45.63 | 2534 |
| 1732915620 | 46.13 | -0.83 | -1.77 | 46.7 | 46.7 | 45.82 | 869 |
| 1732829220 | 46.96 | -0.06 | -0.13 | 47.25 | 47.3 | 46.94 | 1395 |
| 1732742820 | 47.02 | -0.47 | -0.99 | 47.45 | 47.45 | 46.79 | 299 |
| 1732656420 | 47.49 | 0.27 | 0.57 | 46.94 | 48.26 | 46.73 | 489 |
| 1732570020 | 47.22 | 0.45 | 0.96 | 46.64 | 47.53 | 46.64 | 4620 |
| 1732310820 | 46.77 | 0.13 | 0.28 | 47 | 47 | 46.24 | 151 |
| 1732224420 | 46.64 | -0.64 | -1.35 | 46.9 | 46.9 | 45.96 | 943 |
| 1732138020 | 47.28 | 0.02 | 0.04 | 47.3 | 47.32 | 47.28 | 315 |
| 1732051620 | 47.26 | -0.64 | -1.34 | 47.99 | 48.26 | 46.75 | 13157 |
| 1731965220 | 47.9 | 0.19 | 0.40 | 47.99 | 48.19 | 47.88 | 313 |
| 1731705960 | 47.71 | -0.02 | -0.04 | 47.44 | 48.18 | 47.44 | 358 |
| 1731619560 | 47.73 | 1.36 | 2.93 | 46.32 | 47.73 | 46.32 | 776 |
| 1731533160 | 46.37 | -0.17 | -0.37 | 46.3 | 46.64 | 46.13 | 1955 |
| 1731446820 | 46.54 | -1.6 | -3.32 | 47.7 | 47.72 | 46.45 | 2346 |
| 1731360420 | 48.14 | -0.76 | -1.55 | 48.97 | 49.04 | 47.73 | 1183 |
| 1731101220 | 48.9 | -2.02 | -3.97 | 50.72 | 50.72 | 48.5 | 200 |
| 1731014760 | 50.92 | 2.07 | 4.24 | 49.03 | 50.92 | 49.03 | 186 |
| 1730928360 | 48.85 | -0.18 | -0.37 | 49.52 | 49.59 | 48.7 | 827 |
| 1730841960 | 49.03 | -0.79 | -1.59 | 49.86 | 49.86 | 48.91 | 849 |
| 1730755560 | 49.82 | -0.96 | -1.89 | 49.9 | 50.96 | 49.21 | 5559 |
| 1730496360 | 50.78 | -0.22 | -0.43 | 51 | 51.32 | 50.74 | 285 |
| 1730409960 | 51 | -0.38 | -0.74 | 50.94 | 51.3 | 50.58 | 1051 |
| 1730323560 | 51.38 | -1.6 | -3.02 | 52 | 53.36 | 50.88 | 3210 |
| 1730237160 | 52.98 | -1.42 | -2.61 | 54.4 | 54.4 | 52.36 | 803 |
| 1730150760 | 54.4 | 0.56 | 1.04 | 54.44 | 54.76 | 54 | 742 |
| 1729888020 | 53.84 | -1.16 | -2.11 | 53.98 | 54.26 | 53.84 | 316 |
| 1729801560 | 55 | 1.38 | 2.57 | 54.2 | 55 | 54.2 | 109 |
| 1729715160 | 53.62 | -0.34 | -0.63 | 53.86 | 54.06 | 53.6 | 193 |
| 1729628760 | 53.96 | -0.38 | -0.70 | 54.2 | 54.94 | 53.74 | 2031 |
| 1729542360 | 54.34 | -0.92 | -1.66 | 55.26 | 55.26 | 54.34 | 352 |
| 1729283160 | 55.26 | 1.22 | 2.26 | 55.6 | 56.32 | 55.24 | 415 |
| 1729196760 | 54.04 | 1.26 | 2.39 | 53.2 | 54.18 | 53.2 | 562 |
| 1729110360 | 52.78 | -0.22 | -0.42 | 52.44 | 53.08 | 51.3 | 1292 |
| 1729023960 | 53 | -1.88 | -3.43 | 54.42 | 54.42 | 51.02 | 1030 |
| 1728937620 | 54.88 | 0.3 | 0.55 | 53.94 | 54.88 | 53.54 | 188 |
| 1728678360 | 54.58 | 0.42 | 0.78 | 54.86 | 54.86 | 54.38 | 352 |
| 1728591960 | 54.16 | -0.72 | -1.31 | 54.72 | 55.4 | 53.98 | 1844 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
