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 | -1.75 | -2.83768444949 | 61.67 | 62.58 | 58.53 | 11034 | 59.91335587 | DE |
| 4 | 2.76 | 4.82855143457 | 57.16 | 68.48 | 56.12 | 54099 | 63.73210752 | DE |
| 12 | 6.7 | 12.5892521608 | 53.22 | 68.48 | 52.35 | 25613 | 62.08851206 | DE |
| 26 | 10.235 | 20.5997786052 | 49.685 | 68.48 | 46.6 | 13591 | 60.58179733 | DE |
| 52 | 8.81 | 17.2373312463 | 51.11 | 68.8 | 40.76 | 11389 | 58.15421919 | DE |
| 156 | 18.915 | 46.1285209121 | 41.005 | 68.8 | 35.104999 | 10414 | 54.26266241 | DE |
| 260 | 18.915 | 46.1285209121 | 41.005 | 68.8 | 35.104999 | 10414 | 54.26266241 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739482020 | 60 | 0.97 | 1.64 | 59.01 | 60.7 | 58.53 | 13130 |
| 1739395620 | 59.03 | -0.88 | -1.47 | 61.7 | 61.7 | 59.03 | 15662 |
| 1739309220 | 59.91 | -0.75 | -1.24 | 61 | 61.26 | 59.61 | 8601 |
| 1739222820 | 60.66 | 0.06 | 0.10 | 60.61 | 61.16 | 59.51 | 8676 |
| 1738963620 | 60.6 | -0.6 | -0.98 | 61.67 | 62.58 | 60.11 | 9100 |
| 1738877220 | 61.2 | -0.8 | -1.29 | 61.86 | 62.48 | 60.8 | 14560 |
| 1738790820 | 62 | 0.63 | 1.03 | 60.5 | 63.6 | 60.41 | 7156 |
| 1738704420 | 61.37 | 1.67 | 2.80 | 59.24 | 61.5 | 59.22 | 7021 |
| 1738618020 | 59.7 | -0.2 | -0.33 | 59.78 | 60.4 | 58.62 | 11413 |
| 1738358820 | 59.9 | 0.88 | 1.49 | 59.15 | 60.99 | 58.42 | 10016 |
| 1738272420 | 59.02 | 1.33 | 2.31 | 58.17 | 60.4 | 57.8 | 24939 |
| 1738186020 | 57.69 | -0.31 | -0.53 | 58.2 | 58.58 | 57.26 | 13414 |
| 1738099620 | 58 | 0 | 0.00 | 56.55 | 58.5 | 56.12 | 26798 |
| 1738013220 | 58 | -5.5 | -8.66 | 59.59 | 59.79 | 57.01 | 70246 |
| 1737754020 | 63.5 | -0.67 | -1.04 | 65.29 | 65.98 | 63.5 | 62737 |
| 1737667620 | 64.17 | -1.43 | -2.18 | 66.39 | 66.98 | 63.91 | 154306 |
| 1737581220 | 65.599999 | 6.3 | 10.62 | 63.48 | 68.48 | 63.21 | 609817 |
| 1737494820 | 59.3 | 2.5 | 4.40 | 57.07 | 59.89 | 56.72 | 8243 |
| 1737408420 | 56.8 | -0.71 | -1.23 | 57.74 | 57.99 | 56.8 | 2244 |
| 1737149220 | 57.51 | -0.16 | -0.28 | 57.16 | 57.95 | 56.51 | 3895 |
| 1737062820 | 57.67 | 0.3 | 0.52 | 57.21 | 57.79 | 57.15 | 4301 |
| 1736976420 | 57.37 | 1.87 | 3.37 | 55.97 | 57.39 | 55.43 | 4292 |
| 1736890020 | 55.5 | -0.45 | -0.80 | 55.51 | 56.23 | 55.42 | 3752 |
| 1736803620 | 55.95 | -0.45 | -0.80 | 56.98 | 56.98 | 55.82 | 4508 |
| 1736544420 | 56.4 | -0.5 | -0.88 | 56.93 | 57.16 | 56.1 | 2403 |
| 1736458020 | 56.9 | -0.11 | -0.19 | 57.39 | 57.39 | 56.8 | 2555 |
| 1736371620 | 57.01 | 0.14 | 0.25 | 57.15 | 57.49 | 56.9 | 1517 |
| 1736285220 | 56.87 | -0.67 | -1.16 | 56.59 | 57.27 | 56.53 | 2191 |
| 1736198820 | 57.54 | -0.06 | -0.10 | 57.03 | 58 | 56.4 | 7117 |
| 1735939620 | 57.6 | 1.2 | 2.13 | 56.01 | 57.6 | 55.68 | 2831 |
| 1735853220 | 56.4 | 0.35 | 0.62 | 56.26 | 56.59 | 55.67 | 13955 |
| 1735594020 | 56.05 | -0.14 | -0.25 | 56.06 | 56.99 | 56.01 | 7527 |
| 1735334820 | 56.19 | 1.46 | 2.67 | 56.58 | 56.69 | 55.63 | 10850 |
| 1734989220 | 54.73 | 0.32 | 0.59 | 54.52 | 55.6 | 54 | 98418 |
| 1734730020 | 54.41 | -2.37 | -4.17 | 54.53 | 54.97 | 53.02 | 10365 |
| 1734643620 | 56.78 | -0.32 | -0.56 | 55.82 | 56.97 | 55.02 | 21742 |
| 1734557220 | 57.1 | -2.91 | -4.85 | 58.49 | 59.5 | 57.1 | 8738 |
| 1734470820 | 60.01 | 0.46 | 0.77 | 60.51 | 61.79 | 59.7 | 43293 |
| 1734384420 | 59.55 | 0.65 | 1.10 | 58.06 | 59.7 | 57.83 | 17382 |
| 1734125220 | 58.9 | 0.32 | 0.55 | 58.18 | 58.9 | 57.98 | 9375 |
| 1734038820 | 58.58 | 0.58 | 1.00 | 58.21 | 58.99 | 58.15 | 1537 |
| 1733952420 | 58 | 0.39 | 0.68 | 57.36 | 58.6 | 56.99 | 5138 |
| 1733866020 | 57.61 | -0.69 | -1.18 | 58.29 | 58.36 | 57.61 | 511 |
| 1733779620 | 58.3 | 0.72 | 1.25 | 58.1 | 58.39 | 57.58 | 3019 |
| 1733520420 | 57.58 | 0.73 | 1.28 | 56.53 | 57.58 | 56.42 | 2187 |
| 1733434020 | 56.85 | -0.34 | -0.59 | 57.79 | 58.15 | 56.85 | 2969 |
| 1733347620 | 57.19 | -1.06 | -1.82 | 57.27 | 57.56 | 56.72 | 2007 |
| 1733261220 | 58.25 | 1.09 | 1.91 | 57.66 | 58.25 | 57.66 | 4397 |
| 1733174820 | 57.16 | 0.38 | 0.67 | 56.03 | 57.16 | 56.03 | 3709 |
| 1732915620 | 56.78 | -0.12 | -0.21 | 56.49 | 57.04 | 56.09 | 2632 |
| 1732829220 | 56.9 | 1.7 | 3.08 | 56.69 | 57.04 | 56.33 | 1452 |
| 1732742820 | 55.2 | 0.38 | 0.69 | 55.95 | 56.49 | 54.1 | 8792 |
| 1732656420 | 54.82 | 0.01 | 0.02 | 54.9 | 54.99 | 54.02 | 2548 |
| 1732570020 | 54.81 | 0.81 | 1.50 | 55.01 | 55.08 | 54.43 | 2135 |
| 1732310820 | 54 | 0.76 | 1.43 | 53.22 | 54 | 52.35 | 6582 |
| 1732224420 | 53.24 | 0.31 | 0.59 | 52.13 | 53.41 | 51.92 | 4555 |
| 1732138020 | 52.93 | -0.47 | -0.88 | 52.21 | 52.93 | 51.8 | 4435 |
| 1732051620 | 53.4 | 0.05 | 0.09 | 53.21 | 54.2 | 52.51 | 5032 |
| 1731965220 | 53.35 | -0.65 | -1.20 | 53.89 | 54 | 53.21 | 2448 |
| 1731705960 | 54 | -0.35 | -0.64 | 54.01 | 54.77 | 53.21 | 3495 |
| 1731619560 | 54.35 | -1.26 | -2.27 | 53.97 | 54.8 | 53.96 | 3856 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
