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 | 0.34 | 1.1003236246 | 30.9 | 31.16 | 29.74 | 356 | 30.77886581 | DE |
| 4 | -2.059999 | -6.18618336895 | 33.299999 | 33.299999 | 28.89 | 463 | 30.15682211 | DE |
| 12 | -3.02 | -8.81494454174 | 34.26 | 35.81 | 28.89 | 661 | 32.73819915 | DE |
| 26 | -1.47 | -4.49403852033 | 32.71 | 35.81 | 28.89 | 658 | 32.47181874 | DE |
| 52 | 3.94 | 14.4322344322 | 27.3 | 40.76 | 27.18 | 645 | 32.87154752 | DE |
| 156 | -2.07 | -6.21435004503 | 33.31 | 47.675 | 24.24 | 523 | 33.54999613 | DE |
| 260 | -2.775 | -8.15816551521 | 34.015 | 47.675 | 14.13 | 520 | 31.66138766 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731705960 | 31.01 | 0.51 | 1.67 | 30.89 | 31.01 | 30.62 | 192 |
| 1731619560 | 30.5 | 0.22 | 0.73 | 30.08 | 30.5 | 30.08 | 676 |
| 1731533160 | 30.28 | -0.66 | -2.13 | 29.89 | 30.28 | 29.74 | 132 |
| 1731446820 | 30.94 | -0.14 | -0.45 | 30.94 | 30.94 | 30.94 | 180 |
| 1731360420 | 31.08 | 0.32 | 1.04 | 30.9 | 31.16 | 30.72 | 601 |
| 1731101220 | 30.76 | -0.03 | -0.10 | 30.66 | 30.95 | 30.55 | 459 |
| 1731014760 | 30.79 | 0 | 0.00 | 30.79 | 30.79 | 30.79 | 3 |
| 1730928360 | 30.79 | 1.42 | 4.83 | 30.2 | 31.21 | 30.2 | 1107 |
| 1730841960 | 29.37 | 0.04 | 0.14 | 29.45 | 29.45 | 29.1 | 558 |
| 1730755560 | 29.33 | -0.02 | -0.07 | 29.11 | 29.5 | 29.08 | 175 |
| 1730496360 | 29.35 | -0.29 | -0.98 | 29.5 | 29.58 | 29.3 | 410 |
| 1730409960 | 29.64 | -0.03 | -0.10 | 29.52 | 29.8 | 29.45 | 1146 |
| 1730323560 | 29.67 | -0.8 | -2.63 | 30.14 | 30.14 | 29.67 | 603 |
| 1730237160 | 30.47 | -0.15 | -0.49 | 30.41 | 30.66 | 29.93 | 365 |
| 1730150760 | 30.62 | 0.93 | 3.13 | 29.7 | 30.62 | 29.7 | 170 |
| 1729888020 | 29.69 | 0.34 | 1.16 | 29.41 | 29.72 | 29.16 | 709 |
| 1729801560 | 29.35 | -2.02 | -6.44 | 30.17 | 31.51 | 28.89 | 885 |
| 1729715160 | 31.37 | -1.93 | -5.80 | 31.5 | 31.5 | 31.37 | 393 |
| 1729628760 | 33.299999 | 0 | 0.00 | 33.299999 | 33.299999 | 33.299999 | 0 |
| 1729542360 | 33.299999 | -0.14 | -0.42 | 33.299999 | 33.299999 | 33.299999 | 28 |
| 1729283160 | 33.439999 | 0.15 | 0.45 | 33.439999 | 33.439999 | 33.439999 | 3 |
| 1729196760 | 33.29 | -0.04 | -0.12 | 33.29 | 33.29 | 33.29 | 130 |
| 1729110360 | 33.33 | 0.33 | 1.00 | 33.22 | 33.33 | 33.22 | 246 |
| 1729023960 | 33 | 0.72 | 2.23 | 32.759999 | 33 | 32.369999 | 56 |
| 1728937620 | 32.28 | 0.69 | 2.18 | 31.98 | 32.28 | 31.63 | 15 |
| 1728678360 | 31.59 | 0.69 | 2.23 | 30.65 | 31.59 | 30.65 | 644 |
| 1728591960 | 30.9 | -0.02 | -0.06 | 30.88 | 31.19 | 30.88 | 212 |
| 1728505560 | 30.92 | -0.08 | -0.26 | 30.92 | 30.92 | 30.92 | 305 |
| 1728419160 | 31 | 0.56 | 1.84 | 30.62 | 31 | 30.59 | 545 |
| 1728332760 | 30.44 | -3.46 | -10.21 | 31.77 | 31.77 | 30.39 | 543 |
| 1728073560 | 33.9 | 1.1 | 3.35 | 32 | 34 | 32 | 5110 |
| 1727987220 | 32.799999 | -0.66 | -1.97 | 32.799999 | 32.799999 | 32.799999 | 31 |
| 1727900820 | 33.46 | -0.93 | -2.70 | 33.95 | 33.95 | 33.38 | 794 |
| 1727814420 | 34.39 | -0.57 | -1.63 | 34.75 | 34.75 | 34.39 | 41 |
| 1727728020 | 34.96 | -0.06 | -0.17 | 35.4 | 35.4 | 34.96 | 42 |
| 1727468760 | 35.02 | 0.51 | 1.48 | 34.09 | 35.17 | 34.09 | 1365 |
| 1727382360 | 34.51 | 0.28 | 0.82 | 34.229999 | 35 | 34.06 | 1466 |
| 1727295960 | 34.229999 | -0.47 | -1.35 | 34.119999 | 34.549999 | 34.119999 | 166 |
| 1727209560 | 34.7 | 0.12 | 0.35 | 34.63 | 34.7 | 34.299999 | 4377 |
| 1727123160 | 34.58 | -0.3 | -0.86 | 34.74 | 34.74 | 34.58 | 308 |
| 1726864020 | 34.88 | -0.69 | -1.94 | 35.21 | 35.24 | 34.82 | 215 |
| 1726777560 | 35.57 | 0.41 | 1.17 | 34.86 | 35.81 | 34.659999 | 1037 |
| 1726691220 | 35.159999 | -0.02 | -0.06 | 35.09 | 35.159999 | 35.049999 | 63 |
| 1726604760 | 35.18 | 1.49 | 4.42 | 33.93 | 35.18 | 33.93 | 337 |
| 1726518420 | 33.69 | -0.22 | -0.65 | 34.02 | 34.02 | 33.67 | 182 |
| 1726259160 | 33.909999 | 2.34 | 7.41 | 33.729999 | 33.909999 | 33.729999 | 1503 |
| 1726172760 | 31.57 | 0.41 | 1.32 | 31.57 | 31.57 | 31.57 | 100 |
| 1726086360 | 31.16 | -1.74 | -5.29 | 31.7 | 31.72 | 31.11 | 4286 |
| 1725999960 | 32.9 | -0.34 | -1.02 | 32.78 | 32.99 | 32.78 | 507 |
| 1725913620 | 33.24 | -0.33 | -0.98 | 33.28 | 33.53 | 33.07 | 1761 |
| 1725654360 | 33.57 | -0.18 | -0.53 | 33.57 | 33.57 | 33.57 | 70 |
| 1725567960 | 33.75 | 0.29 | 0.87 | 33.659999 | 34.01 | 33.659999 | 38 |
| 1725481560 | 33.46 | -0.18 | -0.54 | 33.46 | 33.46 | 33.46 | 115 |
| 1725395160 | 33.64 | 0 | 0.00 | 33.64 | 33.64 | 33.64 | 0 |
| 1725308760 | 33.64 | -0.11 | -0.33 | 34 | 34 | 33.64 | 9 |
| 1725049560 | 33.75 | -0.57 | -1.66 | 33.77 | 34 | 33.75 | 894 |
| 1724963160 | 34.32 | 0.26 | 0.76 | 34.02 | 34.32 | 34.02 | 688 |
| 1724876760 | 34.06 | -0.12 | -0.35 | 34.369999 | 34.6 | 34.06 | 399 |
| 1724790420 | 34.18 | -0.08 | -0.23 | 34.18 | 34.18 | 34.18 | 2 |
| 1724704020 | 34.26 | 1.55 | 4.74 | 34.26 | 34.5 | 33.94 | 958 |
| 1724444820 | 32.71 | -0.11 | -0.34 | 32.82 | 32.82 | 32.71 | 202 |
| 1724358420 | 32.82 | -0.2 | -0.61 | 33.31 | 33.31 | 32.82 | 52 |
| 1724271960 | 33.02 | -0.08 | -0.24 | 33.049999 | 33.049999 | 32.85 | 649 |
| 1724185560 | 33.1 | -0.14 | -0.42 | 33.369999 | 33.369999 | 33.1 | 6 |
| 1724099220 | 33.24 | -0.27 | -0.81 | 33.29 | 33.29 | 33.02 | 179 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
