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 | 0.95 | 1.73357664234 | 54.8 | 58.8 | 54.8 | 1288176 | 57.19035992 | DE |
| 4 | 0.55 | 0.996376811594 | 55.2 | 58.8 | 50.6 | 1731235 | 55.11524574 | DE |
| 12 | -2.3 | -3.96210163652 | 58.05 | 60.3 | 48.9 | 2774543 | 54.9609378 | DE |
| 26 | -5.9 | -9.5701540957 | 61.65 | 65.4 | 48.9 | 2403567 | 57.58314704 | DE |
| 52 | -4.66 | -7.71395464327 | 60.41 | 71.5 | 48.9 | 2461569 | 60.79884784 | DE |
| 156 | 3.16 | 6.00874691006 | 52.59 | 71.5 | 44.3725 | 3397016 | 56.0472043 | DE |
| 260 | 9.335 | 20.112032748 | 46.415 | 71.5 | 20.72 | 4259415 | 46.08822315 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737999000 | 55.75 | -2.65 | -4.54 | 55.75 | 55.75 | 55.75 | 996194 |
| 1737739800 | 58.4 | -0.4 | -0.68 | 58.6 | 58.8 | 58.3 | 841594 |
| 1737653400 | 58.8 | 2.3 | 4.07 | 56.5 | 58.8 | 56.5 | 781084 |
| 1737567000 | 56.5 | 0.6 | 1.07 | 56.5 | 56.5 | 56.5 | 1478089 |
| 1737480600 | 55.9 | -1.2 | -2.10 | 55.9 | 55.9 | 55.9 | 794220 |
| 1737394200 | 57.1 | -0.5 | -0.87 | 54.8 | 57.1 | 54.8 | 2545895 |
| 1737135000 | 57.6 | -0.45 | -0.78 | 57.6 | 57.6 | 57.6 | 365537 |
| 1737048600 | 58.05 | 2 | 3.57 | 54.5 | 58.3 | 54.3 | 563328 |
| 1736962200 | 56.05 | 0.6 | 1.08 | 56.05 | 56.05 | 56.05 | 377344 |
| 1736875800 | 55.45 | -0.5 | -0.89 | 55.45 | 55.45 | 55.45 | 210198 |
| 1736789400 | 55.95 | 0.65 | 1.18 | 53.2 | 58.4 | 53.2 | 1381697 |
| 1736530200 | 55.3 | -0.05 | -0.09 | 55.3 | 55.3 | 55.3 | 264204 |
| 1736443800 | 55.35 | 0.35 | 0.64 | 55.35 | 55.35 | 55.35 | 4755133 |
| 1736357400 | 55 | -0.1 | -0.18 | 57.9 | 57.9 | 55 | 475662 |
| 1736271000 | 55.1 | 0.45 | 0.82 | 55.1 | 55.1 | 55.1 | 288735 |
| 1736184600 | 54.65 | 0.5 | 0.92 | 54.65 | 54.65 | 54.65 | 636068 |
| 1735925400 | 54.15 | 3.05 | 5.97 | 54.15 | 54.15 | 54.15 | 16439267 |
| 1735839000 | 51.1 | 0.5 | 0.99 | 51.1 | 51.1 | 51.1 | 374009 |
| 1735666200 | 50.6 | -2.05 | -3.89 | 55.1 | 55.1 | 50.6 | 73900 |
| 1735579800 | 52.65 | 0 | 0.00 | 55.2 | 55.2 | 52.65 | 247495 |
| 1735320600 | 52.65 | -2.05 | -3.75 | 54.7 | 55 | 52.65 | 131009 |
| 1735061400 | 54.7 | 0.4 | 0.74 | 54.7 | 54.7 | 54.7 | 6825020 |
| 1734975000 | 54.3 | 0 | 0.00 | 54 | 54.3 | 54 | 8306859 |
| 1734715800 | 54.3 | 0 | 0.00 | 53.8 | 54.3 | 48.9 | 1057693 |
| 1734629400 | 54.3 | 2.15 | 4.12 | 54.3 | 54.4 | 54.3 | 57286237 |
| 1734543000 | 52.15 | 0.6 | 1.16 | 52.15 | 52.15 | 52.15 | 1093741 |
| 1734456600 | 51.55 | -0.8 | -1.53 | 54.3 | 54.3 | 51.55 | 1344310 |
| 1734370200 | 52.35 | -1 | -1.87 | 52.35 | 52.35 | 52.35 | 391652 |
| 1734111000 | 53.35 | 0 | 0.00 | 54 | 54 | 53.35 | 1141861 |
| 1734024600 | 53.35 | -0.3 | -0.56 | 53.35 | 53.35 | 53.35 | 1407925 |
| 1733938200 | 53.65 | -0.7 | -1.29 | 53.65 | 53.65 | 53.65 | 3758497 |
| 1733851800 | 54.35 | 1.95 | 3.72 | 54.35 | 54.35 | 54.35 | 264212 |
| 1733765400 | 52.4 | -1.75 | -3.23 | 52.4 | 52.4 | 52.4 | 1516252 |
| 1733506200 | 54.15 | 2.55 | 4.94 | 54.15 | 54.15 | 54.15 | 1076182 |
| 1733419800 | 51.6 | -2.25 | -4.18 | 51.6 | 51.6 | 51.6 | 909045 |
| 1733333400 | 53.85 | -0.2 | -0.37 | 53.85 | 53.85 | 53.85 | 3408514 |
| 1733247000 | 54.05 | 0.3 | 0.56 | 54.05 | 54.05 | 54.05 | 1155838 |
| 1733160600 | 53.75 | 1.45 | 2.77 | 54.4 | 54.4 | 53.75 | 1304909 |
| 1732901400 | 52.3 | -2 | -3.68 | 52.3 | 52.3 | 52.3 | 2846897 |
| 1732815000 | 54.3 | -2.4 | -4.23 | 54.3 | 54.3 | 54.3 | 323053 |
| 1732728600 | 56.7 | 4.3 | 8.21 | 56.5 | 56.7 | 56.5 | 796167 |
| 1732642200 | 52.4 | -3.75 | -6.68 | 52.7 | 52.8 | 52.4 | 2806624 |
| 1732555800 | 56.15 | -3.55 | -5.95 | 56.15 | 56.15 | 56.15 | 373061 |
| 1732296600 | 59.7 | 1.15 | 1.96 | 59.7 | 59.7 | 59.7 | 490757 |
| 1732210200 | 58.55 | 0.05 | 0.09 | 58.55 | 58.55 | 58.55 | 343299 |
| 1732123800 | 58.5 | 1.5 | 2.63 | 60.3 | 60.3 | 58.5 | 11660689 |
| 1732037400 | 57 | -1.45 | -2.48 | 57 | 57 | 57 | 544440 |
| 1731951000 | 58.45 | -0.25 | -0.43 | 58.45 | 58.45 | 58.45 | 1153149 |
| 1731691800 | 58.7 | -0.9 | -1.51 | 58.7 | 58.7 | 58.7 | 970672 |
| 1731605400 | 59.6 | 3.85 | 6.91 | 59.6 | 59.6 | 59.6 | 637502 |
| 1731519000 | 55.75 | 0.1 | 0.18 | 55.75 | 55.75 | 55.75 | 1286065 |
| 1731432600 | 55.65 | -1.55 | -2.71 | 55.65 | 55.65 | 55.65 | 2138077 |
| 1731346200 | 57.2 | 0.3 | 0.53 | 57.2 | 57.2 | 57.2 | 1546534 |
| 1731087000 | 56.9 | -1 | -1.73 | 56.9 | 56.9 | 56.9 | 206354 |
| 1731000600 | 57.9 | 0.45 | 0.78 | 57.9 | 57.9 | 57.9 | 1251413 |
| 1730914200 | 57.45 | -0.8 | -1.37 | 57.3 | 57.45 | 57.3 | 1973276 |
| 1730827800 | 58.25 | 0.2 | 0.34 | 58.25 | 58.25 | 58.25 | 3655389 |
| 1730741400 | 58.05 | -0.05 | -0.09 | 58.05 | 58.05 | 58.05 | 156127 |
| 1730482200 | 58.1 | 0.6 | 1.04 | 58.1 | 58.1 | 58.1 | 552011 |
| 1730395800 | 57.5 | -4.5 | -7.26 | 60.2 | 60.2 | 57.5 | 431283 |
| 1730309400 | 62 | 2.6 | 4.38 | 59.5 | 62 | 59.5 | 1383137 |
| 1730223000 | 59.4 | -0.25 | -0.42 | 59.4 | 59.4 | 59.4 | 349097 |
| 1730136600 | 59.65 | -0.75 | -1.24 | 59.65 | 59.65 | 59.65 | 1993897 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
