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 | -3.75 | -6.35055038103 | 59.05 | 59.05 | 52.4 | 1433792 | 54.65841224 | DE |
| 4 | 4.25 | 8.32517140059 | 51.05 | 59.05 | 48.48 | 1378888 | 53.80579947 | DE |
| 12 | -2.2 | -3.82608695652 | 57.5 | 68.05 | 45.6 | 2586661 | 53.51782107 | DE |
| 26 | -34.25 | -38.2467895031 | 89.55 | 93 | 45.6 | 2324487 | 60.42276115 | DE |
| 52 | -45.5 | -45.1388888889 | 100.8 | 107 | 45.6 | 2644967 | 69.00362138 | DE |
| 156 | -203.9 | -78.6651234568 | 259.2 | 288 | 45.6 | 2402283 | 135.84888085 | DE |
| 260 | -385.9 | -87.4660018132 | 441.2 | 485 | 45.6 | 2290809 | 175.30223842 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 55.3 | 0.95 | 1.75 | 54.25 | 56 | 54.25 | 826721 |
| 1721925000 | 54.35 | 0.4 | 0.74 | 53.25 | 54.85 | 52.4 | 1703214 |
| 1721838600 | 53.95 | -0.4 | -0.74 | 55.6 | 55.6 | 53.95 | 1038433 |
| 1721752200 | 54.35 | -0.8 | -1.45 | 55.4 | 55.4 | 53.55 | 2003847 |
| 1721665800 | 55.15 | -0.6 | -1.08 | 55.55 | 57.05 | 55.15 | 1277470 |
| 1721406600 | 55.75 | -1.9 | -3.30 | 59.05 | 59.05 | 55.45 | 1145994 |
| 1721320200 | 57.65 | 1.7 | 3.04 | 56.45 | 58.45 | 56.3 | 1835148 |
| 1721233800 | 55.95 | 0.1 | 0.18 | 55.95 | 56.6 | 55.35 | 718796 |
| 1721147400 | 55.85 | 0.9 | 1.64 | 54.5 | 55.85 | 53.5 | 2086294 |
| 1721061000 | 54.95 | -0.2 | -0.36 | 53.95 | 55.5 | 53.95 | 1071376 |
| 1720801800 | 55.15 | -0.8 | -1.43 | 55 | 56.25 | 54.15 | 1028202 |
| 1720715400 | 55.95 | 2.1 | 3.90 | 54.35 | 55.95 | 52.95 | 1762951 |
| 1720629000 | 53.85 | 3.1 | 6.11 | 51.35 | 54.5 | 51.25 | 1715670 |
| 1720542600 | 50.75 | -1.1 | -2.12 | 50.9 | 52.2 | 50.55 | 767110 |
| 1720456200 | 51.85 | -0.15 | -0.29 | 52.5 | 52.5 | 51 | 1237581 |
| 1720197000 | 52 | -0.65 | -1.23 | 53.5 | 53.8 | 51.8 | 1016825 |
| 1720110600 | 52.65 | -0.1 | -0.19 | 53.85 | 53.9 | 52.4 | 909431 |
| 1720024200 | 52.75 | 3.89 | 7.96 | 48.48 | 52.75 | 48.48 | 1568687 |
| 1719937800 | 48.86 | -2.29 | -4.48 | 51.65 | 51.65 | 48.86 | 1537450 |
| 1719851400 | 51.15 | 0.1 | 0.20 | 52 | 52.7 | 51.15 | 1648578 |
| 1719592200 | 51.05 | 0.7 | 1.39 | 51.05 | 51.4 | 49.54 | 1504708 |
| 1719505800 | 50.35 | -0.65 | -1.27 | 51.75 | 51.75 | 48.78 | 2021589 |
| 1719419400 | 51 | -0.75 | -1.45 | 53 | 53 | 50.35 | 1654450 |
| 1719333000 | 51.75 | 1.45 | 2.88 | 51.05 | 53.6 | 50.4 | 2204960 |
| 1719246600 | 50.3 | 3.04 | 6.43 | 47.74 | 51.4 | 47.6 | 2468969 |
| 1718987400 | 47.26 | -0.32 | -0.67 | 47 | 48.86 | 46.56 | 16237216 |
| 1718901000 | 47.58 | 0.42 | 0.89 | 47.62 | 49.6 | 47.18 | 2311434 |
| 1718814600 | 47.16 | 0.88 | 1.90 | 46.5 | 47.54 | 45.64 | 3819971 |
| 1718728200 | 46.28 | 0.18 | 0.39 | 46.2 | 46.6 | 45.6 | 3272643 |
| 1718641800 | 46.1 | -1.12 | -2.37 | 48 | 48.4 | 46.1 | 5938168 |
| 1718382600 | 47.22 | -0.78 | -1.63 | 48 | 49.92 | 46.32 | 4928131 |
| 1718296200 | 48 | -3 | -5.88 | 49.46 | 49.94 | 48 | 4318397 |
| 1718209800 | 51 | 0.4 | 0.79 | 50.5 | 51.75 | 49.38 | 3785993 |
| 1718123400 | 50.6 | -0.4 | -0.78 | 50.6 | 52.3 | 50.15 | 4931014 |
| 1718037000 | 51 | -1.45 | -2.76 | 53.95 | 53.95 | 50.7 | 3259926 |
| 1717777800 | 52.45 | -1.35 | -2.51 | 53 | 53.95 | 52.1 | 3213111 |
| 1717691400 | 53.8 | -1 | -1.82 | 54 | 55.65 | 53.8 | 2052584 |
| 1717605000 | 54.8 | 2.05 | 3.89 | 53.1 | 55.45 | 52.7 | 4245321 |
| 1717518600 | 52.75 | -0.65 | -1.22 | 53.3 | 53.6 | 52.3 | 3230219 |
| 1717432200 | 53.4 | -0.4 | -0.74 | 54.95 | 55.3 | 53.25 | 2104172 |
| 1717173000 | 53.8 | -0.95 | -1.74 | 54.8 | 55.3 | 53.45 | 5323783 |
| 1717086600 | 54.75 | -0.6 | -1.08 | 54.8 | 56 | 54.55 | 3318594 |
| 1717000200 | 55.35 | -3.95 | -6.66 | 58.05 | 58.05 | 55.15 | 4019071 |
| 1716913800 | 59.3 | 2.05 | 3.58 | 56.7 | 60.4 | 56.7 | 2692953 |
| 1716568200 | 57.25 | -0.75 | -1.29 | 57.25 | 57.65 | 56.5 | 2720652 |
| 1716481800 | 58 | -4.8 | -7.64 | 61.7 | 62.05 | 58 | 3105233 |
| 1716395400 | 62.8 | -2.05 | -3.16 | 66.5 | 66.5 | 62.4 | 1860487 |
| 1716309000 | 64.849999 | -2 | -2.99 | 64.849999 | 66.3 | 64.849999 | 1182444 |
| 1716222600 | 66.849999 | 0 | 0.00 | 68.05 | 68.05 | 65.849999 | 1859901 |
| 1715963400 | 66.849999 | 2.15 | 3.32 | 63.15 | 67.3 | 63.15 | 1960818 |
| 1715877000 | 64.7 | -1.3 | -1.97 | 65.15 | 66.45 | 64.349999 | 1754729 |
| 1715790600 | 66 | 0.1 | 0.15 | 65.55 | 67.5 | 64.75 | 2040648 |
| 1715704200 | 65.9 | 2.15 | 3.37 | 62.6 | 65.9 | 62.6 | 3245373 |
| 1715617800 | 63.75 | 1.05 | 1.67 | 62.8 | 64.349999 | 62.8 | 1843269 |
| 1715358600 | 62.7 | 1.2 | 1.95 | 60.1 | 63.15 | 60.1 | 1869209 |
| 1715272200 | 61.5 | 0.5 | 0.82 | 60.6 | 61.55 | 60.15 | 2181522 |
| 1715185800 | 61 | 0.75 | 1.24 | 60.45 | 61.2 | 60 | 1558979 |
| 1715099400 | 60.25 | 1.3 | 2.21 | 59 | 62 | 58.95 | 2396954 |
| 1714753800 | 58.95 | 0.85 | 1.46 | 57.5 | 59.1 | 57.15 | 1515697 |
| 1714667400 | 58.1 | 1.85 | 3.29 | 55 | 58.4 | 55 | 2154883 |
| 1714581000 | 56.25 | 0.85 | 1.53 | 54.7 | 56.45 | 54.35 | 1355555 |
| 1714494600 | 55.4 | 0.55 | 1.00 | 54.4 | 56.9 | 54.4 | 3418441 |
| 1714408200 | 54.85 | 2 | 3.78 | 53 | 55.05 | 52.75 | 2346104 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
