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 | -1.48 | -4.59770114943 | 32.19 | 36 | 30.55 | 11317270 | 31.3420544 | DE |
| 4 | -5.49 | -15.1657458564 | 36.2 | 38.51 | 30.51 | 7421479 | 33.12615464 | DE |
| 12 | -7.03 | -18.6274509804 | 37.74 | 41.01 | 15 | 4313338 | 34.51691119 | DE |
| 26 | -2.79 | -8.32835820896 | 33.5 | 41.01 | 14.5 | 3757294 | 35.53883666 | DE |
| 52 | -0.07 | -0.227420402859 | 30.78 | 41.01 | 14.5 | 3920533 | 34.20957958 | DE |
| 156 | 9.05 | 41.7820867959 | 21.66 | 41.01 | 14.5 | 3853909 | 25.27837396 | DE |
| 260 | 15.19 | 97.8737113402 | 15.52 | 41.01 | 9.6 | 3977591 | 22.37331775 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741324500 | 30.71 | -1.44 | -4.48 | 31.45 | 31.775 | 30.55 | 5741387 |
| 1741238100 | 32.15 | 0.18 | 0.56 | 31.95 | 32.21 | 31.7 | 4271933 |
| 1741151700 | 31.97 | 0.41 | 1.30 | 31.6 | 36 | 31.36 | 4510419 |
| 1741065300 | 31.56 | -0.39 | -1.22 | 31.75 | 31.77 | 31.07 | 3899147 |
| 1740978900 | 31.95 | 0.95 | 3.06 | 31.98 | 32.22 | 31.8 | 4241798 |
| 1740719700 | 31 | -1.23 | -3.82 | 31.98 | 32.04 | 31 | 36807123 |
| 1740633300 | 32.229999 | -0.19 | -0.59 | 32.189999 | 32.67 | 31.92 | 7127865 |
| 1740546900 | 32.42 | -0.4 | -1.22 | 32.83 | 32.83 | 32.35 | 6963384 |
| 1740460500 | 32.82 | -0.68 | -2.03 | 33.4 | 33.4 | 32.409999 | 7850884 |
| 1740374100 | 33.5 | -1.25 | -3.60 | 33.65 | 34.83 | 33.5 | 18232174 |
| 1740114900 | 34.75 | 0.62 | 1.82 | 34.69 | 38.51 | 30.51 | 9059025 |
| 1740028500 | 34.13 | -1.67 | -4.66 | 33.5 | 34.185 | 33.299999 | 16635217 |
| 1739942100 | 35.8 | 0 | 0.00 | 35.8 | 35.8 | 35.8 | 0 |
| 1739855700 | 35.8 | 0.57 | 1.62 | 34.97 | 35.8 | 34.71 | 5135219 |
| 1739769300 | 35.23 | -0.38 | -1.07 | 35.1 | 35.9 | 35.06 | 3842462 |
| 1739510100 | 35.61 | -0.57 | -1.58 | 36.5 | 36.5 | 35.53 | 4733714 |
| 1739423700 | 36.18 | 0.05 | 0.14 | 36.11 | 36.4 | 36.01 | 2003258 |
| 1739337300 | 36.13 | 0.01 | 0.03 | 36.02 | 36.35 | 35.93 | 2332528 |
| 1739250900 | 36.12 | 0.11 | 0.31 | 36.13 | 36.29 | 35.87 | 1703598 |
| 1739164500 | 36.01 | -0.49 | -1.34 | 36.22 | 36.28 | 35.98 | 1822929 |
| 1738905300 | 36.5 | 0.37 | 1.01 | 36.5 | 36.83 | 36.34 | 1749003 |
| 1738818900 | 36.135 | 0.45 | 1.28 | 36.2 | 36.56 | 35.945 | 2358355 |
| 1738732500 | 35.68 | 0.17 | 0.48 | 35.57 | 35.99 | 35.54 | 2714582 |
| 1738646100 | 35.51 | -0.2 | -0.56 | 36.45 | 36.47 | 35.485 | 2537404 |
| 1738559700 | 35.71 | -0.92 | -2.51 | 35.06 | 36.09 | 35.02 | 2482416 |
| 1738300500 | 36.63 | 0.77 | 2.13 | 36.47 | 36.95 | 36.365 | 3432424 |
| 1738214100 | 35.865 | 0.34 | 0.97 | 35.25 | 36.14 | 35.24 | 3145913 |
| 1738127700 | 35.52 | 0.37 | 1.05 | 35.28 | 35.66 | 35.15 | 4383757 |
| 1738041300 | 35.15 | -3.09 | -8.08 | 35.19 | 36.22 | 34.91 | 9112109 |
| 1737695700 | 38.24 | 0.19 | 0.50 | 38.86 | 39.15 | 38.2 | 2211325 |
| 1737609300 | 38.05 | -0.63 | -1.63 | 37.8 | 38.44 | 37.59 | 2698098 |
| 1737522900 | 38.68 | 0.79 | 2.08 | 38.38 | 38.89 | 38.13 | 3055492 |
| 1737436500 | 37.89 | -0.23 | -0.60 | 38.38 | 38.485 | 37.78 | 1734323 |
| 1737350100 | 38.12 | 0.33 | 0.87 | 37.95 | 38.14 | 37.73 | 1595792 |
| 1737090900 | 37.79 | 0.09 | 0.24 | 37.7 | 41.01 | 35 | 1684049 |
| 1737004500 | 37.7 | 1.17 | 3.20 | 37.53 | 37.96 | 37.53 | 2777169 |
| 1736918100 | 36.53 | -0.3 | -0.81 | 37.25 | 37.36 | 36.37 | 2593955 |
| 1736831700 | 36.83 | 0.1 | 0.27 | 37.07 | 37.34 | 36.82 | 1892428 |
| 1736745300 | 36.73 | -0.62 | -1.66 | 36.31 | 36.93 | 36.31 | 1998405 |
| 1736486100 | 37.35 | -0.02 | -0.05 | 37.28 | 37.5 | 37.08 | 1682511 |
| 1736399700 | 37.37 | 0.19 | 0.51 | 37.02 | 37.6 | 36.8 | 1811196 |
| 1736313300 | 37.18 | -0.13 | -0.35 | 36.95 | 37.46 | 36.94 | 2012409 |
| 1736226900 | 37.31 | 0.17 | 0.46 | 37.46 | 37.49 | 37.16 | 1452252 |
| 1736140500 | 37.14 | 0.72 | 1.98 | 37.2 | 37.25 | 36.935 | 2167396 |
| 1735881300 | 36.42 | 0.42 | 1.17 | 36.21 | 36.62 | 35.96 | 1368823 |
| 1735794900 | 36 | 0.36 | 1.01 | 35.54 | 36.095 | 35.54 | 1045401 |
| 1735617660 | 35.64 | -0.78 | -2.14 | 36.61 | 36.68 | 35.64 | 2453995 |
| 1735535700 | 36.42 | -0.45 | -1.22 | 36.53 | 37.11 | 36.17 | 2529179 |
| 1735276500 | 36.87 | 0.34 | 0.93 | 36.53 | 36.99 | 36.38 | 1465257 |
| 1735014060 | 36.53 | -0.02 | -0.05 | 36.65 | 36.85 | 36.455 | 918559 |
| 1734930900 | 36.55 | 0.46 | 1.27 | 36.4 | 36.78 | 36.16 | 1714571 |
| 1734671700 | 36.09 | 0.11 | 0.31 | 35.68 | 39.51 | 15 | 7211119 |
| 1734585300 | 35.98 | -0.95 | -2.57 | 35.87 | 39 | 35.72 | 4842557 |
| 1734498900 | 36.93 | 0.12 | 0.33 | 36.98 | 37.34 | 36.75 | 2329323 |
| 1734412500 | 36.81 | 0.61 | 1.69 | 36.14 | 37 | 36.14 | 2230063 |
| 1734326100 | 36.2 | -0.55 | -1.50 | 36.78 | 36.78 | 36.2 | 2548717 |
| 1734066900 | 36.75 | -0.59 | -1.58 | 37.13 | 37.41 | 36.365 | 2869530 |
| 1733980500 | 37.34 | -0.16 | -0.43 | 37.74 | 37.82 | 37.03 | 3523015 |
| 1733894100 | 37.5 | 0.52 | 1.41 | 37 | 37.55 | 36.97 | 3851961 |
| 1733807700 | 36.98 | -0.99 | -2.61 | 39.33 | 39.43 | 36.88 | 15878770 |
| 1733721300 | 37.97 | 1.41 | 3.86 | 36.38 | 38.32 | 36.2 | 8093231 |
| 1733462100 | 36.56 | 0.17 | 0.47 | 36.49 | 37.29 | 36.46 | 3595908 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
