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 | -0.350309889518 | 37.11 | 37.58 | 36.16 | 829699 | 36.95864276 | DE |
| 4 | -0.02 | -0.0540540540541 | 37 | 38.21 | 34.51 | 777080 | 37.13017255 | DE |
| 12 | 2.26 | 6.50921658986 | 34.72 | 38.55 | 32.25 | 767562 | 35.94145019 | DE |
| 26 | 1.66 | 4.69988674972 | 35.32 | 38.55 | 29.51 | 769528 | 35.22854609 | DE |
| 52 | 9.51 | 34.6195850018 | 27.47 | 38.55 | 26.79 | 1014023 | 32.27348285 | DE |
| 156 | 12.1 | 48.6334405145 | 24.88 | 38.55 | 17.48 | 907181 | 26.20540165 | DE |
| 260 | 21.79 | 143.44963792 | 15.19 | 38.55 | 9.64 | 893295 | 23.1843588 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727936100 | 37.27 | 0.96 | 2.64 | 37.47 | 37.69 | 37.07 | 874536 |
| 1727849700 | 36.31 | -1.08 | -2.89 | 37.18 | 37.18 | 36.16 | 1012459 |
| 1727763300 | 37.39 | 0.15 | 0.40 | 37.39 | 37.58 | 37.07 | 781644 |
| 1727676900 | 37.24 | 0.39 | 1.06 | 36.84 | 37.35 | 36.54 | 987479 |
| 1727417700 | 36.85 | -0.21 | -0.57 | 37.1 | 37.13 | 36.73 | 461069 |
| 1727331300 | 37.06 | 0.12 | 0.32 | 37.11 | 37.36 | 36.83 | 905844 |
| 1727244900 | 36.94 | -0.7 | -1.86 | 37.84 | 37.84 | 36.94 | 702885 |
| 1727158500 | 37.64 | -0.14 | -0.37 | 37.82 | 37.98 | 37.22 | 674902 |
| 1727072100 | 37.78 | -0.28 | -0.74 | 38.08 | 38.11 | 37.66 | 530922 |
| 1726812900 | 38.06 | 1.15 | 3.12 | 37.07 | 38.21 | 34.51 | 1759850 |
| 1726726500 | 36.91 | 0.25 | 0.68 | 36.92 | 36.97 | 36.59 | 1387031 |
| 1726640100 | 36.66 | -0.23 | -0.62 | 36.71 | 36.77 | 36.37 | 492940 |
| 1726553700 | 36.89 | 0.02 | 0.05 | 36.96 | 37.32 | 36.8 | 708741 |
| 1726467300 | 36.87 | 0.36 | 0.99 | 36.5 | 37 | 36.41 | 597452 |
| 1726208100 | 36.51 | -0.77 | -2.07 | 37.25 | 37.53 | 36.4 | 660560 |
| 1726121700 | 37.28 | -0.15 | -0.40 | 37.28 | 37.55 | 37.04 | 675585 |
| 1726035300 | 37.43 | 0 | 0.00 | 37.43 | 37.43 | 37.43 | 0 |
| 1725948900 | 37.43 | 0.53 | 1.44 | 37.17 | 37.61 | 37.08 | 505028 |
| 1725862500 | 36.9 | -0.01 | -0.03 | 36.37 | 37.02 | 36.32 | 875354 |
| 1725603300 | 36.91 | 0.05 | 0.14 | 36.84 | 36.99 | 36.61 | 467974 |
| 1725516900 | 36.86 | 0.14 | 0.38 | 37 | 37.35 | 36.69 | 576810 |
| 1725430500 | 36.72 | -0.93 | -2.47 | 36.46 | 36.74 | 36.09 | 718782 |
| 1725344100 | 37.65 | 0.15 | 0.40 | 37.4 | 37.77 | 37.19 | 518660 |
| 1725257700 | 37.5 | -0.47 | -1.24 | 37.8 | 37.89 | 37.13 | 573072 |
| 1724998500 | 37.97 | 0.12 | 0.32 | 37.99 | 38.07 | 37.68 | 1173354 |
| 1724912100 | 37.85 | 0.04 | 0.11 | 37.79 | 37.98 | 37.41 | 513687 |
| 1724825700 | 37.81 | -0.27 | -0.71 | 37.79 | 38.065 | 37.515 | 546896 |
| 1724739300 | 38.08 | -0.19 | -0.50 | 38.2 | 38.55 | 37.97 | 703732 |
| 1724652900 | 38.27 | 1.03 | 2.77 | 37.53 | 38.31 | 37.53 | 936273 |
| 1724393700 | 37.24 | -0.17 | -0.45 | 37.35 | 37.43 | 37.05 | 622317 |
| 1724307300 | 37.41 | 0.28 | 0.75 | 37.35 | 37.6 | 37.2 | 577392 |
| 1724220900 | 37.13 | 0.52 | 1.42 | 36.6 | 37.24 | 36.38 | 673673 |
| 1724134500 | 36.61 | 0.08 | 0.22 | 36.64 | 36.82 | 36.03 | 616529 |
| 1724048100 | 36.53 | 0.08 | 0.22 | 36.44 | 36.78 | 36.21 | 686396 |
| 1723788900 | 36.45 | 0.1 | 0.28 | 36.93 | 37.18 | 33 | 996574 |
| 1723702500 | 36.35 | 0.59 | 1.65 | 35.75 | 37 | 35.72 | 675060 |
| 1723616100 | 35.76 | 0.65 | 1.85 | 35.7 | 35.97 | 35.38 | 1156764 |
| 1723529700 | 35.11 | -0.09 | -0.26 | 35.32 | 35.38 | 34.57 | 1194443 |
| 1723443300 | 35.2 | 1.45 | 4.30 | 35.18 | 35.46 | 34.12 | 1689394 |
| 1723184100 | 33.75 | 1.08 | 3.31 | 33.42 | 33.81 | 33.11 | 793379 |
| 1723097700 | 32.67 | 0.07 | 0.21 | 32.61 | 33.06 | 32.53 | 512969 |
| 1723011300 | 32.6 | -0.27 | -0.82 | 32.6 | 32.85 | 32.36 | 1633530 |
| 1722924900 | 32.869999 | 0.29 | 0.89 | 32.369999 | 33.15 | 32.25 | 1338628 |
| 1722838500 | 32.58 | -1.62 | -4.74 | 33.42 | 33.63 | 32.52 | 916315 |
| 1722579300 | 34.2 | -0.62 | -1.78 | 34.07 | 34.28 | 33.71 | 918395 |
| 1722492900 | 34.82 | -0.05 | -0.14 | 34.74 | 35.09 | 34.44 | 697483 |
| 1722406500 | 34.87 | 0.78 | 2.29 | 34.35 | 34.925 | 34.13 | 631993 |
| 1722320100 | 34.09 | -0.38 | -1.10 | 34.24 | 34.35 | 34.04 | 802988 |
| 1722233700 | 34.47 | 0.44 | 1.29 | 34.39 | 34.86 | 34.39 | 558012 |
| 1721974500 | 34.03 | -0.53 | -1.53 | 34.59 | 34.66 | 34 | 470534 |
| 1721888100 | 34.56 | -0.08 | -0.23 | 34.31 | 34.56 | 34.12 | 444474 |
| 1721801700 | 34.64 | -0.39 | -1.11 | 35.07 | 35.35 | 34.61 | 464688 |
| 1721715300 | 35.03 | 0.53 | 1.54 | 34.89 | 35.26 | 34.73 | 702880 |
| 1721628900 | 34.5 | -0.21 | -0.61 | 34.63 | 34.8 | 34.47 | 401127 |
| 1721369700 | 34.71 | 0.53 | 1.55 | 33.99 | 35.5 | 33.91 | 790678 |
| 1721283300 | 34.18 | -1.55 | -4.32 | 35.46 | 35.46 | 34.14 | 943678 |
| 1721196900 | 35.725 | 0.25 | 0.69 | 35.74 | 36.065 | 35.6 | 708336 |
| 1721110500 | 35.48 | 0.28 | 0.80 | 35.89 | 36.25 | 35.39 | 645239 |
| 1721024100 | 35.2 | 0.63 | 1.82 | 34.9 | 35.48 | 34.82 | 524042 |
| 1720764900 | 34.57 | -0.24 | -0.69 | 34.9 | 34.98 | 34.37 | 517925 |
| 1720678500 | 34.81 | 0.6 | 1.75 | 34.72 | 34.91 | 34.56 | 531336 |
| 1720592100 | 34.21 | -0.01 | -0.03 | 34.06 | 34.26 | 33.72 | 405956 |
| 1720505700 | 34.22 | 0.32 | 0.94 | 34.05 | 34.35 | 33.935 | 633642 |
| 1720419300 | 33.9 | 0.16 | 0.47 | 33.83 | 34.11 | 33.8 | 616903 |
| 1720160100 | 33.74 | -0.16 | -0.47 | 33.88 | 33.94 | 33.54 | 584256 |
| 1720073700 | 33.9 | 0.22 | 0.65 | 34.16 | 34.44 | 33.875 | 781441 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
