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 | -3.6 | -6.79245283019 | 53 | 53.4 | 50 | 117343 | 51.45392993 | DE |
| 4 | -11.4 | -18.75 | 60.8 | 60.8 | 50 | 187736 | 53.88722227 | DE |
| 12 | -13.9 | -21.9589257504 | 63.3 | 64.6 | 50 | 179536 | 59.77523514 | DE |
| 26 | -21.4 | -30.2259887006 | 70.8 | 72 | 50 | 146178 | 62.02332921 | DE |
| 52 | -20.4 | -29.2263610315 | 69.8 | 73 | 50 | 158730 | 63.77290006 | DE |
| 156 | -28.6 | -36.6666666667 | 78 | 102 | 50 | 141010 | 73.28461062 | DE |
| 260 | 9.9 | 25.0632911392 | 39.5 | 108 | 25 | 197092 | 64.58344752 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736530200 | 49.4 | -1.6 | -3.14 | 51 | 52.6 | 49.4 | 320024 |
| 1736443800 | 51 | -0.2 | -0.39 | 51.4 | 52.6 | 51 | 85084 |
| 1736357400 | 51.2 | 0.2 | 0.39 | 51 | 51.8 | 51 | 53654 |
| 1736271000 | 51 | -1.3 | -2.49 | 52.4 | 52.4 | 51 | 243731 |
| 1736184600 | 52.3 | 0.3 | 0.58 | 52.2 | 53.4 | 52 | 171169 |
| 1735925400 | 52 | -1 | -1.89 | 53 | 53 | 52 | 33077 |
| 1735839000 | 53 | -0.2 | -0.38 | 54 | 54.8 | 53 | 47335 |
| 1735666200 | 53.2 | 1.2 | 2.31 | 53.2 | 54 | 53 | 174285 |
| 1735579800 | 52 | -1.8 | -3.35 | 52.8 | 53 | 52 | 103661 |
| 1735320600 | 53.8 | 1 | 1.89 | 53.8 | 54 | 53.8 | 152038 |
| 1735061400 | 52.8 | -2 | -3.65 | 54.2 | 54.8 | 52.8 | 147459 |
| 1734975000 | 54.8 | 1.8 | 3.40 | 53.8 | 54.8 | 52.2 | 150696 |
| 1734715800 | 53 | -1.4 | -2.57 | 54.6 | 54.8 | 52.4 | 783693 |
| 1734629400 | 54.4 | -0.2 | -0.37 | 53.2 | 54.4 | 53 | 118220 |
| 1734543000 | 54.6 | -1.2 | -2.15 | 55.6 | 55.6 | 54.6 | 131980 |
| 1734456600 | 55.8 | -0.2 | -0.36 | 56 | 56.2 | 55.6 | 181393 |
| 1734370200 | 56 | -2 | -3.45 | 58.4 | 58.4 | 56 | 255337 |
| 1734111000 | 58 | -1.4 | -2.36 | 60.8 | 60.8 | 58 | 358702 |
| 1734024600 | 59.4 | -1.6 | -2.62 | 61 | 61 | 59.4 | 17094 |
| 1733938200 | 61 | 0.6 | 0.99 | 61 | 61 | 61 | 20966 |
| 1733851800 | 60.4 | -0.6 | -0.98 | 60.6 | 60.6 | 59.8 | 151917 |
| 1733765400 | 61 | 0.6 | 0.99 | 60.4 | 61 | 59.8 | 154322 |
| 1733506200 | 60.4 | -1.2 | -1.95 | 60.4 | 60.4 | 60.4 | 38333 |
| 1733419800 | 61.6 | 0.6 | 0.98 | 60.6 | 61.6 | 60.6 | 71749 |
| 1733333400 | 61 | -0.5 | -0.81 | 61.4 | 61.8 | 61 | 106232 |
| 1733247000 | 61.5 | -0.1 | -0.16 | 62.6 | 62.6 | 61.5 | 224266 |
| 1733160600 | 61.6 | 0.6 | 0.98 | 61.2 | 61.6 | 61.2 | 36296 |
| 1732901400 | 61 | -0.4 | -0.65 | 61.2 | 61.6 | 61 | 274729 |
| 1732815000 | 61.4 | -1.2 | -1.92 | 61.8 | 62 | 61.2 | 153931 |
| 1732728600 | 62.6 | -0.4 | -0.63 | 63 | 63 | 62.4 | 377596 |
| 1732642200 | 63 | 1.6 | 2.61 | 62 | 63 | 61.4 | 394587 |
| 1732555800 | 61.4 | -1.5 | -2.38 | 62.6 | 62.6 | 61.4 | 231589 |
| 1732296600 | 62.9 | 0.3 | 0.48 | 62 | 62.9 | 61 | 556529 |
| 1732210200 | 62.6 | 0.4 | 0.64 | 62 | 62.6 | 61.2 | 201698 |
| 1732123800 | 62.2 | -0.2 | -0.32 | 63 | 63 | 62.2 | 72623 |
| 1732037400 | 62.4 | -1.4 | -2.19 | 63.6 | 63.6 | 62.4 | 301376 |
| 1731951000 | 63.8 | 1.4 | 2.24 | 62.4 | 63.8 | 62.4 | 203544 |
| 1731691800 | 62.4 | 0 | 0.00 | 61.8 | 62.4 | 61.8 | 230135 |
| 1731605400 | 62.4 | 1.2 | 1.96 | 62.2 | 62.4 | 61 | 118350 |
| 1731519000 | 61.2 | -0.7 | -1.13 | 61 | 61.2 | 61 | 45558 |
| 1731432600 | 61.9 | 0.3 | 0.49 | 63 | 63 | 61 | 156090 |
| 1731346200 | 61.6 | -1.4 | -2.22 | 63.2 | 63.2 | 61.6 | 282055 |
| 1731087000 | 63 | -1 | -1.56 | 63 | 63 | 63 | 46523 |
| 1731000600 | 64 | 0 | 0.00 | 64 | 64 | 64 | 21676 |
| 1730914200 | 64 | 0.4 | 0.63 | 64 | 64 | 64 | 54171 |
| 1730827800 | 63.6 | -0.6 | -0.93 | 64 | 64 | 63 | 131557 |
| 1730741400 | 64.2 | 0.2 | 0.31 | 63 | 64.2 | 63 | 76993 |
| 1730482200 | 64 | 2.3 | 3.73 | 63 | 64.599999 | 62.8 | 405884 |
| 1730395800 | 61.7 | 0.5 | 0.82 | 61 | 62.8 | 61 | 183094 |
| 1730309400 | 61.2 | 0.6 | 0.99 | 61 | 61.2 | 61 | 18122 |
| 1730223000 | 60.6 | -0.6 | -0.98 | 61.2 | 61.2 | 60.6 | 49621 |
| 1730136600 | 61.2 | -2 | -3.16 | 62.2 | 63 | 61.2 | 250441 |
| 1729873800 | 63.2 | 0.6 | 0.96 | 63.2 | 63.2 | 63.2 | 75493 |
| 1729787400 | 62.6 | -0.1 | -0.16 | 62.8 | 63 | 62.2 | 93517 |
| 1729701000 | 62.7 | 0.1 | 0.16 | 62.8 | 63 | 62.7 | 545901 |
| 1729614600 | 62.6 | -0.2 | -0.32 | 62.8 | 63 | 62.6 | 127697 |
| 1729528200 | 62.8 | -0.5 | -0.79 | 63.2 | 63.2 | 62.6 | 140870 |
| 1729269000 | 63.3 | -0.3 | -0.47 | 63.3 | 63.3 | 63.3 | 21916 |
| 1729182600 | 63.6 | -1.2 | -1.85 | 63.6 | 63.6 | 63.6 | 52255 |
| 1729096200 | 64.8 | 0.3 | 0.47 | 64.8 | 64.8 | 64.2 | 135538 |
| 1729009800 | 64.5 | -0.5 | -0.77 | 62.4 | 64.5 | 62.4 | 49518 |
| 1728923400 | 65 | -0.4 | -0.61 | 65.4 | 65.4 | 65 | 55754 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
