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 | -1.879999 | -5.09346803288 | 36.909999 | 36.909999 | 34.84 | 52 | 35.09245159 | DE |
| 4 | 4.05 | 13.0729502905 | 30.98 | 37.03 | 30.98 | 199 | 34.33890521 | DE |
| 12 | 5.93 | 20.3780068729 | 29.1 | 37.03 | 27.32 | 181 | 31.13275992 | DE |
| 26 | 0.43 | 1.24277456647 | 34.6 | 40.6 | 27.32 | 353 | 34.22208953 | DE |
| 52 | 7.03 | 25.1071428571 | 28 | 40.6 | 26.8 | 306 | 32.85140604 | DE |
| 156 | 7.03 | 25.1071428571 | 28 | 40.6 | 26.8 | 306 | 32.85140604 | DE |
| 260 | 7.03 | 25.1071428571 | 28 | 40.6 | 26.8 | 306 | 32.85140604 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721680020 | 34.84 | 0 | 0.00 | 34.84 | 34.84 | 34.84 | 0 |
| 1721420820 | 34.84 | 0 | 0.00 | 34.84 | 34.84 | 34.84 | 0 |
| 1721334420 | 34.84 | 0 | 0.00 | 34.84 | 34.84 | 34.84 | 0 |
| 1721248020 | 34.84 | -0.59 | -1.67 | 35 | 35 | 34.84 | 96 |
| 1721161560 | 35.43 | -1.44 | -3.91 | 35.43 | 35.43 | 35.43 | 56 |
| 1721075160 | 36.869999 | 0.1 | 0.27 | 36.909999 | 36.909999 | 36.869999 | 3 |
| 1720815960 | 36.77 | 0.65 | 1.80 | 36.77 | 36.77 | 36.77 | 42 |
| 1720729560 | 36.119999 | -0.91 | -2.46 | 36.119999 | 36.119999 | 36.119999 | 5 |
| 1720643220 | 37.03 | 1.03 | 2.86 | 36.31 | 37.03 | 36.31 | 280 |
| 1720556760 | 36 | 0.65 | 1.84 | 35.25 | 36.01 | 35.25 | 305 |
| 1720470360 | 35.35 | 0 | 0.00 | 35.79 | 35.79 | 35.35 | 24 |
| 1720211220 | 35.35 | 0.65 | 1.87 | 35.34 | 35.35 | 35.34 | 440 |
| 1720124820 | 34.7 | 0.76 | 2.24 | 35.43 | 35.43 | 34.7 | 61 |
| 1720038420 | 33.94 | 0.64 | 1.92 | 34.06 | 34.06 | 33.94 | 393 |
| 1719952020 | 33.299999 | 0.7 | 2.15 | 32.979999 | 33.39 | 32.979999 | 227 |
| 1719865620 | 32.6 | -1.29 | -3.81 | 32.57 | 32.6 | 32.36 | 250 |
| 1719606420 | 33.89 | 0 | 0.00 | 33.89 | 33.89 | 33.89 | 0 |
| 1719520020 | 33.89 | 0.53 | 1.59 | 33.89 | 33.89 | 33.89 | 300 |
| 1719433620 | 33.36 | 0.36 | 1.09 | 33.32 | 33.36 | 33.15 | 602 |
| 1719347160 | 33 | 1.39 | 4.40 | 32.619999 | 33.259999 | 32.619999 | 291 |
| 1719260820 | 31.61 | 1.36 | 4.50 | 30.98 | 31.61 | 30.98 | 14 |
| 1719001620 | 30.25 | 0.33 | 1.10 | 30.62 | 30.62 | 30.25 | 617 |
| 1718915160 | 29.92 | -0.17 | -0.56 | 29.84 | 29.92 | 29.84 | 59 |
| 1718828760 | 30.09 | 0 | 0.00 | 30.09 | 30.09 | 30.09 | 0 |
| 1718742360 | 30.09 | 0.58 | 1.97 | 30.09 | 30.09 | 30.09 | 99 |
| 1718656020 | 29.51 | 0.43 | 1.48 | 29.56 | 29.56 | 29.51 | 3 |
| 1718396820 | 29.08 | 0 | 0.00 | 29.08 | 29.08 | 29.08 | 0 |
| 1718310420 | 29.08 | -0.48 | -1.62 | 29.08 | 29.08 | 29.08 | 3 |
| 1718224020 | 29.56 | 0.52 | 1.79 | 29.26 | 29.56 | 29.26 | 130 |
| 1718137620 | 29.04 | 0.77 | 2.72 | 29.04 | 29.04 | 29.04 | 6 |
| 1718051220 | 28.27 | 0 | 0.00 | 28.27 | 28.27 | 28.27 | 0 |
| 1717792020 | 28.27 | 0.18 | 0.64 | 28.31 | 28.31 | 28.27 | 3 |
| 1717705620 | 28.09 | -0.32 | -1.13 | 28.4 | 28.4 | 28.09 | 46 |
| 1717619220 | 28.41 | 0.62 | 2.23 | 28.41 | 28.41 | 28.41 | 6 |
| 1717532820 | 27.79 | -0.72 | -2.53 | 27.79 | 27.79 | 27.79 | 1 |
| 1717446420 | 28.51 | 1.19 | 4.36 | 28.5 | 28.51 | 28.5 | 8 |
| 1717187220 | 27.32 | 0 | 0.00 | 27.32 | 27.32 | 27.32 | 0 |
| 1717100820 | 27.32 | 0 | 0.00 | 27.32 | 27.32 | 27.32 | 0 |
| 1717014420 | 27.32 | -0.59 | -2.11 | 27.69 | 27.75 | 27.32 | 974 |
| 1716927960 | 27.91 | 0 | 0.00 | 27.91 | 27.91 | 27.91 | 0 |
| 1716841560 | 27.91 | 0.11 | 0.40 | 27.91 | 27.91 | 27.91 | 54 |
| 1716582420 | 27.8 | -0.5 | -1.77 | 27.8 | 27.8 | 27.8 | 118 |
| 1716496020 | 28.3 | -0.2 | -0.70 | 28.16 | 28.49 | 28.16 | 198 |
| 1716409620 | 28.5 | -1.47 | -4.90 | 28.5 | 28.5 | 28.5 | 50 |
| 1716323160 | 29.97 | 0.4 | 1.35 | 29.97 | 29.97 | 29.97 | 7 |
| 1716236760 | 29.57 | 0.07 | 0.24 | 29.4 | 29.57 | 29.4 | 400 |
| 1715977620 | 29.5 | -0.37 | -1.24 | 29.25 | 29.5 | 29.25 | 292 |
| 1715891220 | 29.87 | 1.39 | 4.88 | 29.87 | 29.87 | 29.87 | 20 |
| 1715804820 | 28.48 | -0.62 | -2.13 | 28.72 | 28.88 | 28.3 | 109 |
| 1715718420 | 29.1 | -0.21 | -0.72 | 28.96 | 29.11 | 28.96 | 450 |
| 1715632020 | 29.31 | 0 | 0.00 | 29.31 | 29.31 | 29.31 | 0 |
| 1715372820 | 29.31 | 0.17 | 0.58 | 29.25 | 29.31 | 29.13 | 967 |
| 1715286420 | 29.14 | 0.03 | 0.10 | 29.14 | 29.14 | 29.14 | 1 |
| 1715200020 | 29.11 | -1.02 | -3.39 | 29.16 | 29.16 | 29.11 | 152 |
| 1715113620 | 30.13 | -0.87 | -2.81 | 30.3 | 30.3 | 30.13 | 3 |
| 1715027220 | 31 | 0.21 | 0.68 | 31 | 31 | 31 | 120 |
| 1714768020 | 30.79 | 0.53 | 1.75 | 30.24 | 30.79 | 30.18 | 357 |
| 1714681560 | 30.26 | 0.06 | 0.20 | 30.79 | 30.94 | 30.26 | 40 |
| 1714508820 | 30.2 | 1.1 | 3.78 | 30.34 | 30.34 | 30.16 | 154 |
| 1714422420 | 29.1 | 0.23 | 0.80 | 29.1 | 29.1 | 29.1 | 12 |
| 1714163220 | 28.87 | -0.41 | -1.40 | 28.72 | 28.87 | 28.72 | 150 |
| 1714076820 | 29.28 | -0.72 | -2.40 | 28.87 | 29.28 | 28.87 | 356 |
| 1713990420 | 30 | -0.95 | -3.07 | 30.13 | 30.13 | 29.8 | 330 |
| 1713903960 | 30.95 | 0.27 | 0.88 | 31.45 | 31.59 | 30.95 | 7 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
