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 | -2.61 | -6.57265172501 | 39.71 | 39.92 | 36.82 | 597581 | 38.46547156 | DE |
| 4 | -1.69 | -4.35679298788 | 38.79 | 40.23 | 36.82 | 547085 | 39.03250026 | DE |
| 12 | -3.9 | -9.51219512195 | 41 | 41.5 | 36.815 | 676996 | 39.03597111 | DE |
| 26 | 1.79 | 5.06938544322 | 35.31 | 42.28 | 33.59 | 809121 | 38.52172125 | DE |
| 52 | 11.64 | 45.7187745483 | 25.46 | 42.28 | 23.37 | 718858 | 34.13739267 | DE |
| 156 | 15.7 | 73.3644859813 | 21.4 | 42.28 | 15.84 | 603505 | 26.30867512 | DE |
| 260 | 18.9 | 103.846153846 | 18.2 | 42.28 | 8.92 | 603534 | 23.08727323 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718864100 | 37.7 | -0.49 | -1.28 | 37.88 | 38.05 | 37.53 | 712432 |
| 1718777700 | 38.19 | -0.32 | -0.83 | 38.43 | 38.74 | 38.02 | 971831 |
| 1718691300 | 38.51 | 0.73 | 1.93 | 38.14 | 39.065 | 37.69 | 893244 |
| 1718604900 | 37.78 | -1.66 | -4.21 | 39.35 | 39.44 | 37.67 | 530191 |
| 1718345700 | 39.44 | -0.04 | -0.10 | 39.5 | 39.61 | 39 | 247056 |
| 1718259300 | 39.48 | 0.31 | 0.79 | 39.71 | 39.92 | 39.36 | 345584 |
| 1718172900 | 39.17 | -0.38 | -0.96 | 39.6 | 39.63 | 39.015 | 292905 |
| 1718086500 | 39.55 | -0.66 | -1.64 | 39.68 | 39.7 | 39.33 | 535539 |
| 1717740900 | 40.21 | 0.54 | 1.36 | 39.89 | 40.23 | 39.57 | 552346 |
| 1717654500 | 39.67 | 0.47 | 1.20 | 39.54 | 39.9 | 38.95 | 425717 |
| 1717568100 | 39.2 | 0.23 | 0.60 | 38.7 | 39.2 | 38.555 | 410421 |
| 1717481700 | 38.965 | -0.18 | -0.45 | 39.11 | 39.3 | 38.85 | 570626 |
| 1717395300 | 39.14 | 0.2 | 0.51 | 39.5 | 39.63 | 39.09 | 413530 |
| 1717136100 | 38.94 | 0.07 | 0.18 | 39.36 | 39.36 | 38.29 | 1788303 |
| 1717049700 | 38.87 | -0.11 | -0.28 | 38.82 | 39.1 | 38.51 | 357229 |
| 1716963300 | 38.98 | -0.47 | -1.19 | 38.91 | 39.18 | 38.6 | 473092 |
| 1716876900 | 39.45 | -0.28 | -0.70 | 39.76 | 39.79 | 39.06 | 402471 |
| 1716790500 | 39.73 | 0.71 | 1.82 | 39.3 | 39.875 | 39.1 | 340519 |
| 1716531300 | 39.02 | -0.49 | -1.24 | 39.48 | 39.48 | 38.85 | 367156 |
| 1716444900 | 39.51 | 0.21 | 0.53 | 38.79 | 39.6 | 38.7 | 476860 |
| 1716358500 | 39.3 | 0.41 | 1.05 | 38.97 | 39.4 | 38.8 | 620886 |
| 1716272100 | 38.89 | 0.28 | 0.73 | 38.8 | 39.14 | 38.67 | 717605 |
| 1716185700 | 38.61 | -0.36 | -0.92 | 39.07 | 39.31 | 38.5 | 519389 |
| 1715926500 | 38.97 | -0.12 | -0.31 | 38.9 | 39.56 | 38.835 | 696146 |
| 1715840100 | 39.09 | 1.27 | 3.36 | 38.72 | 39.7 | 38.3 | 1199921 |
| 1715753700 | 37.82 | 0 | 0.00 | 37.7 | 38.01 | 37.255 | 799889 |
| 1715667300 | 37.82 | -1.23 | -3.15 | 38.98 | 39.18 | 37.61 | 876968 |
| 1715580900 | 39.05 | -0.9 | -2.25 | 39.73 | 40 | 38.96 | 707725 |
| 1715321700 | 39.95 | 0.44 | 1.11 | 39.81 | 40.44 | 39.67 | 886830 |
| 1715235300 | 39.51 | 0.23 | 0.59 | 39.5 | 40 | 38.92 | 1561596 |
| 1715148900 | 39.28 | 0.17 | 0.43 | 39.34 | 39.36 | 38.74 | 661349 |
| 1715062500 | 39.11 | 0.16 | 0.41 | 39.21 | 39.41 | 38.44 | 747165 |
| 1714976100 | 38.95 | -0.11 | -0.28 | 39.19 | 39.58 | 38.88 | 2769226 |
| 1714716900 | 39.06 | 1.43 | 3.80 | 37.62 | 39.1 | 37.57 | 904018 |
| 1714630500 | 37.63 | -0.29 | -0.76 | 37.99 | 38.2 | 37.6 | 380535 |
| 1714544100 | 37.92 | -0.28 | -0.73 | 37.01 | 38.05 | 36.815 | 657527 |
| 1714457700 | 38.2 | -0.21 | -0.55 | 38.13 | 38.415 | 37.89 | 705878 |
| 1714371300 | 38.41 | 0.02 | 0.05 | 38.78 | 38.88 | 38.27 | 708699 |
| 1714112100 | 38.39 | -0.26 | -0.67 | 38.28 | 38.61 | 38.01 | 397739 |
| 1713939300 | 38.65 | -0.07 | -0.18 | 38.8 | 39.055 | 38.26 | 705288 |
| 1713852900 | 38.72 | 0.94 | 2.49 | 38.3 | 38.85 | 38.21 | 813422 |
| 1713766500 | 37.78 | 0.13 | 0.35 | 38 | 38.2 | 37.65 | 523242 |
| 1713507300 | 37.65 | -0.8 | -2.08 | 37.85 | 38 | 37.21 | 669205 |
| 1713420900 | 38.45 | -0.14 | -0.36 | 38.49 | 38.88 | 38.04 | 385832 |
| 1713334500 | 38.59 | -0.14 | -0.36 | 38.5 | 38.9 | 38.27 | 806702 |
| 1713248100 | 38.73 | -0.51 | -1.29 | 38.83 | 39.09 | 38.13 | 366164 |
| 1713161700 | 39.235 | -0.95 | -2.35 | 39.44 | 39.815 | 38.99 | 588288 |
| 1712902500 | 40.18 | 0.18 | 0.45 | 39.7 | 40.52 | 39.63 | 566551 |
| 1712816100 | 40 | -0.23 | -0.57 | 39.33 | 40.09 | 39.13 | 821497 |
| 1712729700 | 40.23 | 0.72 | 1.82 | 39.97 | 40.8 | 39.97 | 920731 |
| 1712643300 | 39.51 | -0.3 | -0.75 | 40.13 | 40.18 | 39.01 | 369130 |
| 1712556900 | 39.81 | 0.42 | 1.07 | 39.3 | 39.97 | 39.01 | 428238 |
| 1712294100 | 39.39 | -0.27 | -0.68 | 39.54 | 39.72 | 38.93 | 601334 |
| 1712207700 | 39.66 | 0.14 | 0.37 | 39.75 | 40.16 | 39.44 | 385684 |
| 1712121300 | 39.515 | -0.98 | -2.41 | 40.4 | 40.57 | 39.49 | 812138 |
| 1712034900 | 40.49 | -0.37 | -0.91 | 41.39 | 41.5 | 40.4 | 619573 |
| 1711602900 | 40.86 | 0.48 | 1.19 | 41 | 41 | 40.31 | 615065 |
| 1711516500 | 40.38 | 0.71 | 1.79 | 39.69 | 40.56 | 39.63 | 665181 |
| 1711430100 | 39.67 | -1.6 | -3.88 | 40.96 | 40.96 | 39.5 | 638059 |
| 1711343700 | 41.27 | 0.39 | 0.95 | 41.27 | 41.84 | 41.22 | 552269 |
| 1711084500 | 40.88 | -0.18 | -0.44 | 41.59 | 41.59 | 40.84 | 344903 |
| 1710998100 | 41.06 | -0.04 | -0.10 | 41.65 | 41.65 | 40.74 | 802939 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
