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 | 5 | 9.09090909091 | 55 | 61.8 | 52.6 | 720929 | 58.236297 | DE |
| 4 | -3 | -4.7619047619 | 63 | 66.2 | 52 | 789915 | 58.55235856 | DE |
| 12 | 22 | 57.8947368421 | 38 | 66.2 | 37.1 | 867906 | 52.91102564 | DE |
| 26 | 21.2 | 54.6391752577 | 38.8 | 66.2 | 36.1 | 878834 | 45.98496559 | DE |
| 52 | 31.1 | 107.612456747 | 28.9 | 66.2 | 27 | 639350 | 41.48687058 | DE |
| 156 | 38.7 | 181.690140845 | 21.3 | 66.2 | 18 | 464026 | 33.08489253 | DE |
| 260 | 28.5 | 90.4761904762 | 31.5 | 66.2 | 4.4 | 492372 | 25.54017964 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720024200 | 60 | -0.2 | -0.33 | 61.8 | 61.8 | 60 | 293632 |
| 1719937800 | 60.2 | 1 | 1.69 | 59.8 | 60.8 | 59.8 | 1308655 |
| 1719851400 | 59.2 | 1.2 | 2.07 | 58 | 61.8 | 56.8 | 740515 |
| 1719592200 | 58 | 0.8 | 1.40 | 58 | 58 | 58 | 53825 |
| 1719505800 | 57.2 | 2.2 | 4.00 | 55 | 58.6 | 55 | 722299 |
| 1719419400 | 55 | 2 | 3.77 | 55 | 55 | 52.6 | 779351 |
| 1719333000 | 53 | -1 | -1.85 | 55 | 55 | 53 | 616200 |
| 1719246600 | 54 | -2.6 | -4.59 | 58.8 | 58.8 | 52 | 2361266 |
| 1718987400 | 56.6 | 0.6 | 1.07 | 57 | 58 | 54.6 | 470504 |
| 1718901000 | 56 | -1.8 | -3.11 | 59.2 | 59.2 | 54 | 1237245 |
| 1718814600 | 57.8 | -0.2 | -0.34 | 57 | 59.2 | 57 | 653328 |
| 1718728200 | 58 | -1.8 | -3.01 | 61 | 61 | 55.8 | 889413 |
| 1718641800 | 59.8 | 0 | 0.00 | 61 | 62 | 59.2 | 518989 |
| 1718382600 | 59.8 | -3.4 | -5.38 | 64 | 64 | 56.4 | 1315937 |
| 1718296200 | 63.2 | -0.8 | -1.25 | 64 | 65 | 63.2 | 360941 |
| 1718209800 | 64 | 2 | 3.23 | 63 | 64 | 60.6 | 179523 |
| 1718123400 | 62 | -1 | -1.59 | 63.8 | 64.8 | 62 | 1644148 |
| 1718037000 | 63 | -1.8 | -2.78 | 65.8 | 65.8 | 62.2 | 382122 |
| 1717777800 | 64.8 | 1.8 | 2.86 | 63.8 | 66.2 | 63.2 | 851506 |
| 1717691400 | 63 | 1 | 1.61 | 63.6 | 63.6 | 63 | 280036 |
| 1717605000 | 62 | 1 | 1.64 | 63 | 63.4 | 61.2 | 432490 |
| 1717518600 | 61 | -2.8 | -4.39 | 63 | 63 | 61 | 519435 |
| 1717432200 | 63.8 | 3.4 | 5.63 | 59 | 63.8 | 59 | 611537 |
| 1717173000 | 60.4 | 2.6 | 4.50 | 58.8 | 60.4 | 57.2 | 770486 |
| 1717086600 | 57.8 | -0.4 | -0.69 | 58.2 | 59.2 | 57 | 259336 |
| 1717000200 | 58.2 | 0.2 | 0.34 | 58.8 | 58.8 | 57 | 520406 |
| 1716913800 | 58 | -0.6 | -1.02 | 59.2 | 59.8 | 57.6 | 588842 |
| 1716568200 | 58.6 | 0.2 | 0.34 | 59 | 60 | 58.6 | 648250 |
| 1716481800 | 58.4 | 0.6 | 1.04 | 57.8 | 59.6 | 57.8 | 344784 |
| 1716395400 | 57.8 | 1.6 | 2.85 | 58.6 | 59 | 57.2 | 892268 |
| 1716309000 | 56.2 | -2.4 | -4.10 | 58 | 58.6 | 56.2 | 300396 |
| 1716222600 | 58.6 | 2.8 | 5.02 | 56.8 | 58.6 | 56.8 | 561712 |
| 1715963400 | 55.8 | -0.2 | -0.36 | 54.6 | 56.8 | 54.6 | 780606 |
| 1715877000 | 56 | 1.2 | 2.19 | 55.6 | 56.4 | 54.8 | 410641 |
| 1715790600 | 54.8 | -1.8 | -3.18 | 56.2 | 57.2 | 53.2 | 3261124 |
| 1715704200 | 56.6 | 0.6 | 1.07 | 56 | 57.4 | 56 | 768761 |
| 1715617800 | 56 | 1.6 | 2.94 | 56 | 57 | 55 | 2286974 |
| 1715358600 | 54.4 | 1 | 1.87 | 54 | 55.8 | 54 | 521345 |
| 1715272200 | 53.4 | -0.4 | -0.74 | 53.8 | 53.8 | 53.4 | 355510 |
| 1715185800 | 53.8 | 3 | 5.91 | 52.4 | 54.6 | 51.8 | 862208 |
| 1715099400 | 50.8 | -0.4 | -0.78 | 50.4 | 52.8 | 50.2 | 1191728 |
| 1714753800 | 51.2 | 0.8 | 1.59 | 51 | 51.2 | 50 | 508849 |
| 1714667400 | 50.4 | -0.2 | -0.40 | 51 | 51.2 | 50 | 378211 |
| 1714581000 | 50.6 | 0.6 | 1.20 | 51 | 52 | 49.1 | 981243 |
| 1714494600 | 50 | 1.5 | 3.09 | 49.9 | 50.4 | 48 | 1051314 |
| 1714408200 | 48.5 | 0.1 | 0.21 | 48.8 | 49.2 | 47.7 | 607055 |
| 1714149000 | 48.4 | 0.6 | 1.26 | 48.8 | 48.8 | 47.9 | 687280 |
| 1714062600 | 47.8 | -0.3 | -0.62 | 48 | 48 | 46 | 466617 |
| 1713976200 | 48.1 | 1.7 | 3.66 | 47 | 48.7 | 46 | 820119 |
| 1713889800 | 46.4 | 1.4 | 3.11 | 46.4 | 46.5 | 45.5 | 638022 |
| 1713803400 | 45 | -0.6 | -1.32 | 45.5 | 45.5 | 44 | 646457 |
| 1713544200 | 45.6 | 0.1 | 0.22 | 46 | 46 | 44.4 | 558140 |
| 1713457800 | 45.5 | -0.5 | -1.09 | 45.4 | 45.5 | 43.8 | 998126 |
| 1713371400 | 46 | 4 | 9.52 | 43.3 | 46.9 | 41.8 | 1747271 |
| 1713285000 | 42 | 0.5 | 1.20 | 41.8 | 42.3 | 40.3 | 2434478 |
| 1713198600 | 41.5 | 1.2 | 2.98 | 43 | 45 | 41.5 | 3925316 |
| 1712939400 | 40.3 | 2.95 | 7.90 | 37.9 | 40.3 | 37.7 | 1078146 |
| 1712853000 | 37.35 | -0.05 | -0.13 | 38 | 38 | 37.1 | 183156 |
| 1712766600 | 37.4 | 0.8 | 2.19 | 38 | 38 | 37.4 | 374104 |
| 1712680200 | 36.6 | -0.8 | -2.14 | 36.7 | 37.6 | 36.2 | 369389 |
| 1712593800 | 37.4 | -0.1 | -0.27 | 38 | 38 | 37 | 621592 |
| 1712334600 | 37.5 | 0 | 0.00 | 37.6 | 38 | 37.5 | 651863 |
| 1712248200 | 37.5 | 0 | 0.00 | 37.5 | 37.5 | 37.4 | 644355 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
