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 | -0.03 | -0.095087163233 | 31.55 | 32.11 | 30.75 | 2454 | 31.4058732 | DE |
| 4 | 1.21 | 3.99208182118 | 30.31 | 32.53 | 30.07 | 2206 | 31.45955674 | DE |
| 12 | 0.16 | 0.510204081633 | 31.36 | 34.92 | 29.2 | 1376 | 31.83173631 | DE |
| 26 | 7.97 | 33.8428874735 | 23.55 | 36.52 | 23.01 | 1957 | 30.64475481 | DE |
| 52 | -76.58 | -70.841813136 | 108.1 | 113 | 18.01 | 2206 | 29.4876037 | DE |
| 156 | -74.33 | -70.2220122815 | 105.85 | 113 | 18.01 | 2152 | 29.70478816 | DE |
| 260 | -74.33 | -70.2220122815 | 105.85 | 113 | 18.01 | 2152 | 29.70478816 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1725999960 | 30.85 | -0.83 | -2.62 | 31.36 | 32 | 30.77 | 2439 |
| 1725913620 | 31.68 | 0.52 | 1.67 | 31.48 | 31.68 | 31.25 | 2638 |
| 1725654360 | 31.16 | -0.47 | -1.49 | 31.36 | 31.75 | 31.1 | 1607 |
| 1725567960 | 31.63 | 0.05 | 0.16 | 31.83 | 32.11 | 31.37 | 1098 |
| 1725481560 | 31.58 | -0.18 | -0.57 | 31.55 | 31.77 | 31.33 | 4489 |
| 1725395160 | 31.76 | -0.64 | -1.98 | 32.4 | 32.53 | 31.5 | 4498 |
| 1725308760 | 32.4 | 0.62 | 1.95 | 31.99 | 32.5 | 31.51 | 6781 |
| 1725049560 | 31.78 | 0.62 | 1.99 | 31.33 | 31.86 | 31.08 | 3868 |
| 1724963160 | 31.16 | 0.16 | 0.52 | 31 | 31.29 | 30.99 | 3459 |
| 1724876760 | 31 | -0.47 | -1.49 | 31.29 | 31.35 | 30.54 | 1636 |
| 1724790420 | 31.47 | 0.59 | 1.91 | 30.82 | 31.72 | 30.82 | 811 |
| 1724704020 | 30.88 | -0.46 | -1.47 | 31.09 | 31.33 | 30.88 | 531 |
| 1724444820 | 31.34 | 0.31 | 1.00 | 31.06 | 31.4 | 31.06 | 137 |
| 1724358420 | 31.03 | 0.09 | 0.29 | 31.08 | 31.35 | 31.03 | 3732 |
| 1724271960 | 30.94 | 0.28 | 0.91 | 30.43 | 31.02 | 30.43 | 400 |
| 1724185560 | 30.66 | -0.26 | -0.84 | 30.91 | 31.21 | 30.49 | 3691 |
| 1724099220 | 30.92 | 0.17 | 0.55 | 30.99 | 31.3 | 30.66 | 893 |
| 1723840020 | 30.75 | -0.33 | -1.06 | 31.23 | 31.23 | 30.75 | 613 |
| 1723753620 | 31.08 | 0.47 | 1.54 | 30.56 | 31.09 | 30.56 | 338 |
| 1723667160 | 30.61 | -0.1 | -0.33 | 30.31 | 30.62 | 30.07 | 469 |
| 1723580760 | 30.71 | 0.02 | 0.07 | 31.05 | 31.05 | 30.34 | 225 |
| 1723494360 | 30.69 | -0.42 | -1.35 | 31.12 | 31.71 | 30.63 | 1485 |
| 1723235220 | 31.11 | 0.39 | 1.27 | 30.92 | 31.51 | 30.92 | 326 |
| 1723148820 | 30.72 | 0.08 | 0.26 | 30.91 | 31.01 | 30.38 | 517 |
| 1723062360 | 30.64 | 0.25 | 0.82 | 30.63 | 31.28 | 30.48 | 1602 |
| 1722975960 | 30.39 | 0.79 | 2.67 | 29.86 | 30.8 | 29.86 | 1589 |
| 1722889620 | 29.6 | -1.21 | -3.93 | 30.04 | 30.43 | 29.2 | 3641 |
| 1722630360 | 30.81 | -0.42 | -1.34 | 31.34 | 31.61 | 30.81 | 1868 |
| 1722544020 | 31.23 | -1.35 | -4.14 | 32.25 | 32.64 | 31 | 3131 |
| 1722457560 | 32.58 | -0.76 | -2.28 | 33.2 | 33.43 | 32.259999 | 1360 |
| 1722371220 | 33.34 | -0.07 | -0.21 | 33.13 | 33.74 | 32.78 | 562 |
| 1722284760 | 33.409999 | 0.09 | 0.27 | 33.29 | 33.5 | 33.1 | 612 |
| 1722025620 | 33.32 | -0.48 | -1.42 | 33.979999 | 33.979999 | 32.9 | 1582 |
| 1721939160 | 33.799999 | 0.31 | 0.93 | 33.619999 | 33.88 | 32.63 | 1451 |
| 1721852820 | 33.49 | -0.23 | -0.68 | 33.53 | 33.59 | 33.34 | 215 |
| 1721766420 | 33.72 | -0.42 | -1.23 | 33.509999 | 33.97 | 33.49 | 996 |
| 1721679960 | 34.14 | 0.19 | 0.56 | 34.25 | 34.25 | 33.979999 | 125 |
| 1721420760 | 33.95 | -0.45 | -1.31 | 34.619999 | 34.869999 | 33.79 | 120 |
| 1721334360 | 34.4 | 0.48 | 1.42 | 33.83 | 34.92 | 33.83 | 775 |
| 1721248020 | 33.92 | 1.42 | 4.37 | 32.509999 | 33.92 | 32.189999 | 275 |
| 1721161560 | 32.5 | 0.28 | 0.87 | 32.259999 | 32.5 | 32.15 | 404 |
| 1721075160 | 32.22 | -0.37 | -1.14 | 32.54 | 32.77 | 31.98 | 808 |
| 1720815960 | 32.59 | 0.3 | 0.93 | 32.7 | 32.869999 | 32.58 | 167 |
| 1720729560 | 32.29 | 0.38 | 1.19 | 31.79 | 32.52 | 31.79 | 198 |
| 1720643220 | 31.91 | -0.5 | -1.54 | 31.85 | 32.439999 | 31.85 | 459 |
| 1720556760 | 32.409999 | -1.63 | -4.79 | 32.72 | 32.72 | 32.369999 | 47 |
| 1720470360 | 34.04 | 0 | 0.00 | 33.53 | 34.049999 | 33 | 581 |
| 1720211220 | 34.04 | 0.06 | 0.18 | 34.049999 | 34.229999 | 33.909999 | 1132 |
| 1720124820 | 33.979999 | -0.08 | -0.23 | 34.04 | 34.35 | 33.63 | 517 |
| 1720038420 | 34.06 | 0.32 | 0.95 | 33.67 | 34.33 | 33.52 | 2324 |
| 1719952020 | 33.74 | 0.54 | 1.63 | 33.049999 | 34.15 | 33.049999 | 3125 |
| 1719865620 | 33.2 | 0.49 | 1.50 | 33.31 | 33.43 | 32.79 | 1075 |
| 1719606420 | 32.71 | -0.08 | -0.24 | 32.909999 | 33.02 | 32.259999 | 1520 |
| 1719520020 | 32.79 | 0.75 | 2.34 | 32.49 | 33.09 | 32.39 | 750 |
| 1719433620 | 32.04 | -0.06 | -0.19 | 32.259999 | 32.259999 | 31.72 | 857 |
| 1719347160 | 32.1 | -0.75 | -2.28 | 32.869999 | 33.35 | 31.8 | 236 |
| 1719260820 | 32.85 | 0.98 | 3.07 | 31.91 | 33.5 | 31.74 | 1287 |
| 1719001620 | 31.87 | 0.35 | 1.11 | 31.79 | 32.04 | 31.77 | 272 |
| 1718915160 | 31.52 | 0.02 | 0.06 | 31.53 | 32 | 31.28 | 104 |
| 1718828820 | 31.5 | 0.1 | 0.32 | 31.36 | 31.64 | 31.36 | 122 |
| 1718742360 | 31.4 | 0.06 | 0.19 | 31.71 | 31.71 | 31.09 | 164 |
| 1718656020 | 31.34 | 0.67 | 2.18 | 30.85 | 31.41 | 30.64 | 247 |
| 1718396820 | 30.67 | -1.26 | -3.95 | 31.68 | 31.68 | 30.47 | 766 |
| 1718310420 | 31.93 | -0.79 | -2.41 | 32.64 | 32.64 | 31.69 | 498 |
| 1718224020 | 32.72 | 0.71 | 2.22 | 33 | 33.049999 | 32.5 | 284 |
| 1718137620 | 32.009999 | 0.28 | 0.88 | 31.48 | 32.49 | 31.32 | 1066 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
