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 | 6.34 | 9.90315526398 | 64.02 | 70.76 | 62.02 | 9860 | 67.26006166 | DE |
| 4 | 12.88 | 22.4077940153 | 57.48 | 70.76 | 54.32 | 9859 | 61.42577715 | DE |
| 12 | 20.1 | 39.9920413848 | 50.26 | 70.76 | 49.51 | 7010 | 58.82063936 | DE |
| 26 | 21.65 | 44.4467255184 | 48.71 | 70.76 | 45.21 | 4578 | 55.68532833 | DE |
| 52 | 16.04 | 29.528718704 | 54.32 | 70.76 | 41.26 | 4166 | 52.63075274 | DE |
| 156 | 31.22 | 79.7649463464 | 39.14 | 70.76 | 37.729999 | 4278 | 50.04571309 | DE |
| 260 | 31.22 | 79.7649463464 | 39.14 | 70.76 | 37.729999 | 4278 | 50.04571309 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738963620 | 68.2 | -0.84 | -1.22 | 68.92 | 68.98 | 67.739999 | 4628 |
| 1738877220 | 69.04 | 2.36 | 3.54 | 68.819999 | 69.68 | 68.819999 | 20178 |
| 1738790820 | 66.68 | 2.98 | 4.68 | 66.54 | 66.98 | 66.04 | 15253 |
| 1738704420 | 63.7 | -0.3 | -0.47 | 64.739999 | 64.739999 | 62.02 | 4284 |
| 1738618020 | 64 | 1 | 1.59 | 64.019999 | 64.519999 | 63.14 | 4959 |
| 1738358820 | 63 | -1.6 | -2.48 | 63.4 | 64.519999 | 61.4 | 4440 |
| 1738272420 | 64.599999 | 1.9 | 3.03 | 64.56 | 64.86 | 64.239999 | 2632 |
| 1738186020 | 62.7 | -0.3 | -0.48 | 63.12 | 63.42 | 62.22 | 3903 |
| 1738099620 | 63 | 3.56 | 5.99 | 62.72 | 63.58 | 62.72 | 15511 |
| 1738013220 | 59.44 | -1.54 | -2.53 | 60.26 | 60.6 | 58.52 | 5968 |
| 1737754020 | 60.98 | 2.02 | 3.43 | 60.44 | 61 | 60.02 | 14142 |
| 1737667620 | 58.96 | 0.88 | 1.52 | 58.84 | 58.96 | 58.28 | 5199 |
| 1737581220 | 58.08 | 1.68 | 2.98 | 58.18 | 58.34 | 57.12 | 10561 |
| 1737494820 | 56.4 | 0.5 | 0.89 | 56.24 | 56.4 | 55.8 | 11518 |
| 1737408420 | 55.9 | -2.1 | -3.62 | 56 | 56 | 54.32 | 12996 |
| 1737149220 | 58 | -3.22 | -5.26 | 57.68 | 58 | 56.68 | 19182 |
| 1737062820 | 61.22 | 1.6 | 2.68 | 59.88 | 61.28 | 59.56 | 20297 |
| 1736976420 | 59.62 | 2.12 | 3.69 | 58.82 | 59.72 | 58.5 | 9268 |
| 1736890020 | 57.5 | 0.56 | 0.98 | 57.46 | 58.82 | 57.16 | 9334 |
| 1736803620 | 56.94 | -0.08 | -0.14 | 57.48 | 57.48 | 56.46 | 2920 |
| 1736544420 | 57.02 | 0.76 | 1.35 | 57 | 57.26 | 56.42 | 2768 |
| 1736458020 | 56.26 | 1.4 | 2.55 | 55.98 | 56.48 | 55.86 | 3134 |
| 1736371620 | 54.86 | -1.14 | -2.04 | 54.98 | 55.02 | 54.42 | 9859 |
| 1736285220 | 56 | -0.18 | -0.32 | 55.92 | 56 | 55.62 | 2838 |
| 1736198820 | 56.18 | -1.62 | -2.80 | 56.1 | 56.66 | 55.68 | 6935 |
| 1735939620 | 57.8 | 0.5 | 0.87 | 57.66 | 57.8 | 56.9 | 2597 |
| 1735853220 | 57.3 | 0.52 | 0.92 | 56.98 | 58 | 56.66 | 3986 |
| 1735594020 | 56.78 | -0.02 | -0.04 | 56.46 | 56.78 | 56.02 | 2819 |
| 1735334820 | 56.8 | 0.08 | 0.14 | 56.68 | 57.28 | 56.62 | 5007 |
| 1734989220 | 56.72 | 0.02 | 0.04 | 56.56 | 57.06 | 55.86 | 4587 |
| 1734730020 | 56.7 | -1.5 | -2.58 | 56.28 | 57 | 54.64 | 15943 |
| 1734643620 | 58.2 | 0.64 | 1.11 | 57.42 | 58.24 | 57.1 | 2525 |
| 1734557220 | 57.56 | -1.46 | -2.47 | 57.98 | 58.06 | 57.52 | 3687 |
| 1734470820 | 59.02 | 2.08 | 3.65 | 58.14 | 59.88 | 57.72 | 17629 |
| 1734384420 | 56.94 | 0.06 | 0.11 | 57.28 | 57.36 | 56.52 | 888 |
| 1734125220 | 56.88 | -0.14 | -0.25 | 57.3 | 57.3 | 56.46 | 1038 |
| 1734038820 | 57.02 | -0.96 | -1.66 | 56.84 | 57.74 | 56.36 | 4453 |
| 1733952420 | 57.98 | 0.98 | 1.72 | 57.18 | 57.98 | 56.54 | 3021 |
| 1733866020 | 57 | -1.36 | -2.33 | 56.7 | 57.4 | 56.04 | 9435 |
| 1733779620 | 58.36 | 0.38 | 0.66 | 58.02 | 58.36 | 57.38 | 2962 |
| 1733520420 | 57.98 | -0.86 | -1.46 | 57.38 | 57.98 | 56.82 | 5741 |
| 1733434020 | 58.84 | 0.34 | 0.58 | 59.18 | 59.18 | 58.4 | 3787 |
| 1733347620 | 58.5 | 1.88 | 3.32 | 57.54 | 58.58 | 57.54 | 5808 |
| 1733261220 | 56.62 | 0.14 | 0.25 | 56.88 | 57.2 | 56.4 | 3854 |
| 1733174820 | 56.48 | 1.62 | 2.95 | 55.68 | 56.48 | 55.4 | 21723 |
| 1732915620 | 54.86 | 0.56 | 1.03 | 55 | 55.48 | 54.82 | 4436 |
| 1732829220 | 54.3 | 1.14 | 2.14 | 54 | 55.14 | 54 | 7104 |
| 1732742820 | 53.16 | 1.38 | 2.67 | 53.24 | 53.98 | 52.84 | 11137 |
| 1732656420 | 51.78 | 1.32 | 2.62 | 51.26 | 51.78 | 50.96 | 1849 |
| 1732570020 | 50.46 | -0.06 | -0.12 | 50.46 | 50.96 | 50.32 | 1417 |
| 1732310820 | 50.52 | -0.38 | -0.75 | 50.3 | 50.98 | 50.3 | 847 |
| 1732224420 | 50.9 | 0.72 | 1.43 | 50.06 | 50.9 | 50.02 | 6257 |
| 1732138020 | 50.18 | 0.24 | 0.48 | 50.16 | 50.44 | 49.66 | 1616 |
| 1732051620 | 49.94 | -0.4 | -0.79 | 49.99 | 50.32 | 49.51 | 2702 |
| 1731965220 | 50.34 | -0.12 | -0.24 | 50.26 | 50.36 | 49.7 | 3973 |
| 1731705960 | 50.46 | 0.69 | 1.39 | 50.32 | 50.48 | 49.5 | 3125 |
| 1731619560 | 49.77 | 0.26 | 0.53 | 49.06 | 50 | 49.06 | 1491 |
| 1731533160 | 49.51 | -1.25 | -2.46 | 49.6 | 49.6 | 48.8 | 2922 |
| 1731446820 | 50.76 | 0.36 | 0.71 | 50.72 | 51.18 | 49.89 | 5433 |
| 1731360420 | 50.4 | 0.14 | 0.28 | 50.02 | 50.56 | 49.99 | 3173 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
