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 | 0.6 | 1.23966942149 | 48.4 | 49.8 | 47.3 | 236073 | 48.85103519 | DE |
| 4 | 1 | 2.08333333333 | 48 | 50 | 46.1 | 267275 | 48.40488197 | DE |
| 12 | -1.2 | -2.39043824701 | 50.2 | 56.8 | 45.5 | 469637 | 49.16963885 | DE |
| 26 | -6.2 | -11.231884058 | 55.2 | 62.4 | 45.5 | 528958 | 52.62362129 | DE |
| 52 | 7.2 | 17.2248803828 | 41.8 | 66.2 | 36.1 | 664796 | 51.18284417 | DE |
| 156 | 19.7 | 67.2354948805 | 29.3 | 66.2 | 19.5 | 493647 | 38.83513038 | DE |
| 260 | 31 | 172.222222222 | 18 | 66.2 | 4.4 | 526453 | 29.43999291 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737739800 | 49 | 0 | 0.00 | 49 | 49 | 48.6 | 153562 |
| 1737653400 | 49 | 0.3 | 0.62 | 48.1 | 49 | 48.1 | 110207 |
| 1737567000 | 48.7 | -0.3 | -0.61 | 47.3 | 48.7 | 47.3 | 304297 |
| 1737480600 | 49 | 0 | 0.00 | 49 | 49 | 49 | 66026 |
| 1737394200 | 49 | 0.3 | 0.62 | 49.1 | 49.8 | 48 | 418022 |
| 1737135000 | 48.7 | 0 | 0.00 | 48.4 | 49.5 | 48.4 | 281812 |
| 1737048600 | 48.7 | 0.5 | 1.04 | 49 | 49.1 | 48.3 | 366157 |
| 1736962200 | 48.2 | 0.1 | 0.21 | 49 | 49 | 47.4 | 116060 |
| 1736875800 | 48.1 | -0.9 | -1.84 | 50 | 50 | 47.9 | 255672 |
| 1736789400 | 49 | 0.2 | 0.41 | 50 | 50 | 48 | 882565 |
| 1736530200 | 48.8 | 0.9 | 1.88 | 48 | 49.8 | 48 | 562174 |
| 1736443800 | 47.9 | 0.5 | 1.05 | 46.8 | 47.9 | 46.8 | 97881 |
| 1736357400 | 47.4 | 0.4 | 0.85 | 47.4 | 47.4 | 46.1 | 218262 |
| 1736271000 | 47 | -0.5 | -1.05 | 47 | 47.3 | 47 | 139468 |
| 1736184600 | 47.5 | -0.5 | -1.04 | 47.9 | 48 | 47.2 | 235167 |
| 1735925400 | 48 | 0.6 | 1.27 | 47.5 | 48 | 47 | 286455 |
| 1735839000 | 47.4 | 0.4 | 0.85 | 47.1 | 47.4 | 47 | 363535 |
| 1735666200 | 47 | -0.5 | -1.05 | 47 | 47.2 | 47 | 124358 |
| 1735579800 | 47.5 | -2.2 | -4.43 | 47.1 | 48 | 47.1 | 123063 |
| 1735320600 | 49.7 | 2 | 4.19 | 48 | 49.7 | 47.9 | 127036 |
| 1735061400 | 47.7 | 0.7 | 1.49 | 46.9 | 47.7 | 46.8 | 13466 |
| 1734975000 | 47 | -1.3 | -2.69 | 46.9 | 47.2 | 46.9 | 121778 |
| 1734715800 | 48.3 | 1.4 | 2.99 | 47.4 | 48.3 | 46.6 | 597496 |
| 1734629400 | 46.9 | -0.5 | -1.05 | 47.1 | 47.1 | 46 | 1020999 |
| 1734543000 | 47.4 | -0.4 | -0.84 | 47.6 | 47.8 | 46.2 | 465843 |
| 1734456600 | 47.8 | -0.7 | -1.44 | 47.5 | 48 | 47.4 | 208518 |
| 1734370200 | 48.5 | 0.3 | 0.62 | 47.6 | 48.5 | 47.5 | 273303 |
| 1734111000 | 48.2 | 0.5 | 1.05 | 47.6 | 48.5 | 47.2 | 827366 |
| 1734024600 | 47.7 | 0.3 | 0.63 | 47.4 | 47.8 | 46.8 | 835980 |
| 1733938200 | 47.4 | 0.1 | 0.21 | 47 | 47.7 | 47 | 579684 |
| 1733851800 | 47.3 | -0.9 | -1.87 | 48.2 | 48.2 | 46.8 | 992591 |
| 1733765400 | 48.2 | -0.6 | -1.23 | 48.1 | 48.3 | 47.5 | 440790 |
| 1733506200 | 48.8 | -0.2 | -0.41 | 48.5 | 49 | 48.4 | 240324 |
| 1733419800 | 49 | -0.9 | -1.80 | 49.2 | 49.2 | 48.8 | 226809 |
| 1733333400 | 49.9 | 0.1 | 0.20 | 49.5 | 49.9 | 48.7 | 718121 |
| 1733247000 | 49.8 | -0.4 | -0.80 | 49.1 | 50.4 | 49.1 | 716030 |
| 1733160600 | 50.2 | 0.9 | 1.83 | 50.2 | 50.4 | 48.5 | 767993 |
| 1732901400 | 49.3 | 0.3 | 0.61 | 48.1 | 49.3 | 48.1 | 253224 |
| 1732815000 | 49 | 0.4 | 0.82 | 50.8 | 50.8 | 48.1 | 155945 |
| 1732728600 | 48.6 | -0.5 | -1.02 | 49 | 49.4 | 48.1 | 502049 |
| 1732642200 | 49.1 | 0.1 | 0.20 | 48.4 | 50.2 | 47.7 | 1819809 |
| 1732555800 | 49 | 1 | 2.08 | 47.7 | 49 | 47.7 | 610396 |
| 1732296600 | 48 | 1.8 | 3.90 | 46.5 | 48.3 | 45.5 | 1291594 |
| 1732210200 | 46.2 | -1.4 | -2.94 | 47.5 | 48 | 45.7 | 984010 |
| 1732123800 | 47.6 | -6.2 | -11.52 | 54 | 54 | 46.7 | 2797408 |
| 1732037400 | 53.8 | -1 | -1.82 | 55 | 56.8 | 53.8 | 275612 |
| 1731951000 | 54.8 | 0.2 | 0.37 | 55 | 56.8 | 54.8 | 252708 |
| 1731691800 | 54.6 | -0.8 | -1.44 | 56 | 56 | 54.2 | 241744 |
| 1731605400 | 55.4 | 0.4 | 0.73 | 54.6 | 56 | 53.2 | 372543 |
| 1731519000 | 55 | 0.2 | 0.36 | 55.2 | 55.2 | 54.4 | 203460 |
| 1731432600 | 54.8 | -0.8 | -1.44 | 55.4 | 55.6 | 53.2 | 253075 |
| 1731346200 | 55.6 | 2 | 3.73 | 53.8 | 56 | 53.8 | 887578 |
| 1731087000 | 53.6 | 2 | 3.88 | 52.2 | 53.8 | 51.2 | 486056 |
| 1731000600 | 51.6 | -1.4 | -2.64 | 52.2 | 52.8 | 50.4 | 284216 |
| 1730914200 | 53 | 0 | 0.00 | 52.2 | 53.2 | 52.2 | 220312 |
| 1730827800 | 53 | -0.4 | -0.75 | 52.2 | 53.8 | 52.2 | 163975 |
| 1730741400 | 53.4 | 1 | 1.91 | 52 | 53.8 | 50.2 | 463053 |
| 1730482200 | 52.4 | 1 | 1.95 | 50.2 | 52.4 | 50.2 | 125232 |
| 1730395800 | 51.4 | -1.2 | -2.28 | 52 | 52.4 | 50.8 | 362508 |
| 1730309400 | 52.6 | 4.6 | 9.58 | 48 | 54 | 47.8 | 1182618 |
| 1730223000 | 48 | -0.6 | -1.23 | 48.2 | 48.9 | 46.9 | 660158 |
| 1730136600 | 48.6 | -1.4 | -2.80 | 50.6 | 50.6 | 46.4 | 1432430 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
