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 | 0.980001 | 2.77620687751 | 35.299999 | 37 | 35.01 | 6633 | 36.08966589 | DE |
| 4 | 0.57 | 1.59619154299 | 35.71 | 37 | 35.01 | 7109 | 36.01138031 | DE |
| 12 | -1.199999 | -3.20170499471 | 37.479999 | 42.04 | 35.01 | 9740 | 38.25350125 | DE |
| 26 | 0.4 | 1.11482720178 | 35.88 | 42.04 | 33.88 | 12819 | 37.29822153 | DE |
| 52 | -11.72 | -24.4166666667 | 48 | 48.89 | 30.23 | 56323 | 43.8417409 | DE |
| 156 | -32.12 | -46.9590643275 | 68.4 | 69.96 | 25.95 | 459066 | 45.37184914 | DE |
| 260 | -30.76 | -45.8830548926 | 67.04 | 81.1 | 25.95 | 606740 | 56.69790776 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721420760 | 36.19 | -0.6 | -1.63 | 36.869999 | 36.869999 | 36.13 | 3201 |
| 1721334360 | 36.79 | 0.51 | 1.41 | 36.31 | 37 | 36 | 5358 |
| 1721248020 | 36.28 | 0.26 | 0.72 | 35.88 | 36.42 | 35.79 | 5505 |
| 1721161560 | 36.02 | 0.27 | 0.76 | 35.96 | 36.25 | 35.51 | 5059 |
| 1721075160 | 35.75 | -0.93 | -2.54 | 35.299999 | 36.76 | 35.01 | 14040 |
| 1720815960 | 36.68 | 0.39 | 1.07 | 36.38 | 36.89 | 36.38 | 14765 |
| 1720729560 | 36.29 | 0.16 | 0.44 | 36.17 | 36.659999 | 36.08 | 6052 |
| 1720643220 | 36.13 | 0.48 | 1.35 | 35.619999 | 36.409999 | 35.619999 | 3744 |
| 1720556760 | 35.65 | -0.34 | -0.94 | 35.74 | 35.99 | 35.45 | 2783 |
| 1720470360 | 35.99 | -0.21 | -0.58 | 35.89 | 36.38 | 35.74 | 5251 |
| 1720211220 | 36.2 | 0.44 | 1.23 | 35.85 | 36.45 | 35.75 | 3925 |
| 1720124820 | 35.76 | 0.01 | 0.03 | 35.38 | 36 | 35.38 | 4880 |
| 1720038420 | 35.75 | 0.16 | 0.45 | 35.63 | 35.95 | 35.479999 | 4640 |
| 1719952020 | 35.59 | -0.2 | -0.56 | 35.71 | 35.799999 | 35.24 | 3112 |
| 1719865620 | 35.79 | -0.05 | -0.14 | 35.909999 | 36.2 | 35.76 | 5121 |
| 1719606420 | 35.84 | 0.1 | 0.28 | 35.74 | 36.13 | 35.74 | 2827 |
| 1719520020 | 35.74 | 0.18 | 0.51 | 35.59 | 36.2 | 35.58 | 15419 |
| 1719433620 | 35.56 | -0.32 | -0.89 | 35.99 | 35.99 | 35.479999 | 6992 |
| 1719347160 | 35.88 | -0.25 | -0.69 | 36.049999 | 36.19 | 35.53 | 20045 |
| 1719260820 | 36.13 | 0.17 | 0.47 | 35.71 | 36.549999 | 35.6 | 9459 |
| 1719001620 | 35.96 | -0.38 | -1.05 | 36.369999 | 36.7 | 35.25 | 26464 |
| 1718915160 | 36.34 | 0 | 0.00 | 36.14 | 36.6 | 36.14 | 2423 |
| 1718828820 | 36.34 | -0.24 | -0.66 | 36.6 | 36.6 | 35.799999 | 10438 |
| 1718742360 | 36.58 | -0.83 | -2.22 | 37.2 | 37.56 | 36.58 | 2352 |
| 1718656020 | 37.409999 | -0.97 | -2.53 | 38.44 | 38.69 | 36.86 | 11238 |
| 1718396820 | 38.38 | -0.24 | -0.62 | 38.67 | 38.79 | 38.369999 | 3550 |
| 1718310420 | 38.619999 | -1.32 | -3.30 | 39.77 | 40.06 | 38.47 | 6289 |
| 1718224020 | 39.94 | 0.93 | 2.38 | 39.15 | 40 | 39.15 | 7522 |
| 1718137620 | 39.01 | -0.22 | -0.56 | 39.229999 | 39.69 | 38.99 | 6528 |
| 1718051220 | 39.229999 | -0.48 | -1.21 | 39.78 | 39.78 | 39.22 | 6218 |
| 1717792020 | 39.71 | 0.49 | 1.25 | 39.479999 | 39.89 | 39.39 | 6212 |
| 1717705620 | 39.22 | 0.13 | 0.33 | 39.01 | 39.659999 | 38.99 | 4902 |
| 1717619220 | 39.09 | 0.05 | 0.13 | 39.19 | 39.72 | 39.06 | 8821 |
| 1717532820 | 39.04 | -0.22 | -0.56 | 39.01 | 39.47 | 38.93 | 3731 |
| 1717446420 | 39.26 | -0.05 | -0.13 | 39.299999 | 39.77 | 38.99 | 5642 |
| 1717187220 | 39.31 | 0.39 | 1.00 | 38.89 | 39.31 | 38.89 | 6681 |
| 1717100820 | 38.92 | 0.46 | 1.20 | 38.11 | 39.03 | 38.11 | 3984 |
| 1717014420 | 38.46 | -0.67 | -1.71 | 38.86 | 38.86 | 38.24 | 3636 |
| 1716928020 | 39.13 | 0.45 | 1.16 | 38.659999 | 39.44 | 37.95 | 2602 |
| 1716841560 | 38.68 | -0.43 | -1.10 | 38.96 | 39.11 | 38.64 | 8047 |
| 1716582420 | 39.11 | 1.15 | 3.03 | 37.9 | 41.35 | 37.9 | 21338 |
| 1716496020 | 37.96 | -0.55 | -1.43 | 38.89 | 38.96 | 37.96 | 7908 |
| 1716409620 | 38.51 | -1 | -2.53 | 39.479999 | 39.71 | 38.51 | 7889 |
| 1716323160 | 39.51 | -1.06 | -2.61 | 40.28 | 40.5 | 39.24 | 5964 |
| 1716236760 | 40.57 | 0.16 | 0.40 | 40.45 | 40.71 | 40.21 | 1976 |
| 1715977620 | 40.409999 | -0.83 | -2.01 | 40.369999 | 40.659999 | 40.06 | 16248 |
| 1715891220 | 41.24 | -0.21 | -0.51 | 41.68 | 42.04 | 41.22 | 28278 |
| 1715804820 | 41.45 | 0.55 | 1.34 | 40.99 | 41.979999 | 40.77 | 23332 |
| 1715718420 | 40.9 | 0.58 | 1.44 | 40.32 | 41.14 | 40.31 | 22358 |
| 1715631960 | 40.32 | 0.03 | 0.07 | 40.27 | 40.5 | 39.75 | 6310 |
| 1715372820 | 40.29 | 1.62 | 4.19 | 38.96 | 40.93 | 38.75 | 15477 |
| 1715286420 | 38.67 | 0.09 | 0.23 | 38.78 | 39.04 | 38.51 | 2371 |
| 1715200020 | 38.58 | 1.15 | 3.07 | 37.42 | 39 | 37.31 | 24216 |
| 1715113620 | 37.43 | -2.34 | -5.88 | 39.299999 | 39.299999 | 36.6 | 63315 |
| 1715027220 | 39.77 | 0.61 | 1.56 | 39.27 | 40.13 | 38.979999 | 7264 |
| 1714768020 | 39.159999 | -1.05 | -2.61 | 40.9 | 40.9 | 39.159999 | 10570 |
| 1714681560 | 40.21 | 0.89 | 2.26 | 39.32 | 40.63 | 39.32 | 13089 |
| 1714508820 | 39.32 | 0.54 | 1.39 | 38.51 | 39.69 | 38.38 | 9567 |
| 1714422420 | 38.78 | 1.18 | 3.14 | 37.479999 | 38.82 | 37.299999 | 7753 |
| 1714163220 | 37.6 | -0.34 | -0.90 | 37.77 | 38.02 | 37.35 | 3700 |
| 1714076820 | 37.94 | -0.78 | -2.01 | 38.92 | 38.94 | 37.63 | 5517 |
| 1713990420 | 38.72 | -1.55 | -3.85 | 40.28 | 40.28 | 38.72 | 12599 |
| 1713903960 | 40.27 | 1.4 | 3.60 | 39.07 | 40.31 | 39.01 | 15258 |
| 1713817560 | 38.869999 | 2.19 | 5.97 | 36.67 | 39.4 | 36.67 | 34247 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
