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 | 0.13 | 0.325488232349 | 39.94 | 41.5 | 39.22 | 92597 | 39.94368888 | DE |
| 4 | 0.13 | 0.325488232349 | 39.94 | 41.64 | 39.22 | 65825 | 40.22294376 | DE |
| 12 | -0.63 | -1.54791154791 | 40.7 | 43.23 | 37.85 | 98242 | 40.90467203 | DE |
| 26 | -0.02 | -0.0498877525568 | 40.09 | 48.11 | 37.85 | 117735 | 42.04780012 | DE |
| 52 | 7.32 | 22.3511450382 | 32.75 | 48.11 | 32.75 | 131406 | 40.0890158 | DE |
| 156 | -5.87 | -12.7775359164 | 45.94 | 49.5 | 24.84 | 188184 | 34.37536419 | DE |
| 260 | 20.53 | 105.066530194 | 19.54 | 55 | 10.4 | 209738 | 33.19007556 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737090900 | 40.05 | 0.32 | 0.81 | 39.7 | 40.2 | 39.56 | 48592 |
| 1737004500 | 39.73 | -0.42 | -1.05 | 40.72 | 41.5 | 39.73 | 81110 |
| 1736918100 | 40.15 | 0.51 | 1.29 | 39.4 | 40.22 | 39.38 | 219025 |
| 1736831700 | 39.64 | -0.03 | -0.08 | 40.34 | 40.4 | 39.45 | 58342 |
| 1736745300 | 39.67 | -0.44 | -1.10 | 39.94 | 40.01 | 39.22 | 55914 |
| 1736486100 | 40.11 | -0.13 | -0.32 | 40.53 | 40.6 | 39.76 | 40743 |
| 1736399700 | 40.24 | -0.17 | -0.42 | 40.5 | 40.56 | 39.34 | 56034 |
| 1736313300 | 40.41 | 0.42 | 1.05 | 39.99 | 40.7 | 39.53 | 79672 |
| 1736226900 | 39.99 | 0.48 | 1.21 | 40.4 | 40.425 | 39.65 | 68376 |
| 1736140500 | 39.51 | -1.14 | -2.80 | 40.96 | 41.03 | 39.47 | 86046 |
| 1735881300 | 40.65 | -0.12 | -0.29 | 40.64 | 40.97 | 40.41 | 53401 |
| 1735794900 | 40.77 | 0.16 | 0.39 | 40.92 | 41.28 | 40.27 | 36865 |
| 1735617660 | 40.61 | -0.71 | -1.72 | 40.28 | 41.21 | 40.12 | 43558 |
| 1735535700 | 41.32 | 0.18 | 0.44 | 41.42 | 41.42 | 40.7 | 34189 |
| 1735276500 | 41.14 | 0.15 | 0.37 | 40.99 | 41.64 | 40.99 | 37121 |
| 1735014060 | 40.99 | 0.39 | 0.96 | 40.28 | 40.99 | 40.09 | 47852 |
| 1734930900 | 40.6 | 0.97 | 2.45 | 39.94 | 40.62 | 39.78 | 72192 |
| 1734671700 | 39.63 | -0.33 | -0.83 | 39.76 | 39.77 | 39.33 | 116868 |
| 1734585300 | 39.96 | -0.02 | -0.05 | 39.16 | 40.32 | 39.15 | 156293 |
| 1734498900 | 39.98 | -0.02 | -0.05 | 39.97 | 40.46 | 38.98 | 107982 |
| 1734412500 | 40 | 1.01 | 2.59 | 38.94 | 40.59 | 38.94 | 77896 |
| 1734326100 | 38.99 | -0.09 | -0.23 | 38.98 | 39.62 | 38.78 | 71846 |
| 1734066900 | 39.08 | -0.49 | -1.24 | 39 | 39.56 | 38.8 | 132033 |
| 1733980500 | 39.57 | -0.42 | -1.05 | 40.4 | 40.77 | 39.49 | 113666 |
| 1733894100 | 39.99 | 0.22 | 0.55 | 39.53 | 40.2 | 39.16 | 92663 |
| 1733807700 | 39.77 | -0.46 | -1.14 | 40 | 40.06 | 37.85 | 255247 |
| 1733721300 | 40.23 | -0.6 | -1.47 | 40.61 | 41.11 | 40.165 | 188846 |
| 1733462100 | 40.83 | -0.59 | -1.42 | 41.44 | 41.45 | 40.82 | 108155 |
| 1733375700 | 41.42 | 0.05 | 0.12 | 41.47 | 41.96 | 41.38 | 42747 |
| 1733289300 | 41.37 | -0.82 | -1.94 | 41.75 | 42.36 | 41.32 | 56418 |
| 1733202900 | 42.19 | 0.14 | 0.33 | 42.64 | 42.865 | 42.17 | 82793 |
| 1733116500 | 42.05 | -0.33 | -0.78 | 43 | 43.23 | 41.89 | 73246 |
| 1732857300 | 42.38 | -0.22 | -0.52 | 42.46 | 42.96 | 42.12 | 43561 |
| 1732770900 | 42.6 | 0.49 | 1.16 | 42.05 | 42.91 | 42 | 95742 |
| 1732684500 | 42.11 | 0.04 | 0.10 | 42.28 | 42.78 | 42.09 | 67023 |
| 1732598100 | 42.07 | 0.37 | 0.89 | 41.77 | 42.46 | 41.7 | 65261 |
| 1732511700 | 41.7 | 0.72 | 1.76 | 41.66 | 42.28 | 41.64 | 110804 |
| 1732252500 | 40.98 | 0.31 | 0.76 | 41.27 | 41.59 | 40.8 | 74325 |
| 1732166100 | 40.67 | -1 | -2.40 | 41.35 | 41.61 | 40.2 | 128034 |
| 1732079700 | 41.67 | -0.48 | -1.14 | 42.19 | 42.19 | 41.4 | 57413 |
| 1731993300 | 42.15 | 0.92 | 2.23 | 41.43 | 42.45 | 41.02 | 100282 |
| 1731906900 | 41.23 | -0.6 | -1.43 | 41.58 | 42.13 | 40.37 | 136124 |
| 1731647700 | 41.83 | 0.11 | 0.26 | 41.86 | 42.345 | 41.67 | 81242 |
| 1731561300 | 41.72 | 0.41 | 0.99 | 41.64 | 41.96 | 41.34 | 88217 |
| 1731474900 | 41.31 | -0.48 | -1.14 | 41.6 | 41.93 | 41.09 | 71896 |
| 1731388500 | 41.785 | -0.03 | -0.06 | 41.65 | 42.14 | 40.79 | 81228 |
| 1731302100 | 41.81 | -0.23 | -0.55 | 42.03 | 42.55 | 41.76 | 148688 |
| 1731042900 | 42.04 | -0.5 | -1.18 | 42.97 | 43.14 | 41.81 | 59841 |
| 1730956500 | 42.54 | -0.26 | -0.61 | 42.92 | 43.07 | 42.33 | 131872 |
| 1730870100 | 42.8 | 0.8 | 1.90 | 42.38 | 42.88 | 42.35 | 72009 |
| 1730783700 | 42 | 0 | 0.00 | 41.8 | 42.2 | 41.8 | 65048 |
| 1730697300 | 42 | 0.58 | 1.40 | 41.87 | 42.25 | 41.42 | 237741 |
| 1730438100 | 41.42 | -0.03 | -0.07 | 40.92 | 41.68 | 40.82 | 134120 |
| 1730351700 | 41.45 | 1.1 | 2.73 | 40.4 | 41.76 | 40.23 | 210318 |
| 1730265300 | 40.35 | -1.02 | -2.47 | 40.98 | 41.1 | 40.15 | 157029 |
| 1730178900 | 41.37 | 0.26 | 0.63 | 41.25 | 41.52 | 40.82 | 234481 |
| 1730092500 | 41.11 | 0.3 | 0.74 | 40.7 | 41.37 | 40.64 | 151745 |
| 1729833300 | 40.81 | -0.57 | -1.38 | 41.56 | 41.79 | 40.31 | 101084 |
| 1729746900 | 41.38 | -0.8 | -1.90 | 42.29 | 42.32 | 41.38 | 105832 |
| 1729660500 | 42.18 | 0 | 0.00 | 42.65 | 42.81 | 41.9 | 62301 |
| 1729574100 | 42.18 | -0.54 | -1.26 | 42.11 | 42.65 | 41.58 | 155042 |
| 1729487700 | 42.72 | 0 | 0.00 | 42.81 | 43.29 | 42.315 | 169740 |
| 1729228500 | 42.72 | -0.43 | -1.00 | 44.24 | 44.24 | 41.75 | 250026 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
