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 | -0.58 | -1.55371015269 | 37.33 | 37.77 | 36.55 | 373658 | 37.30799166 | DE |
| 4 | -1.4 | -3.66972477064 | 38.15 | 38.47 | 35.31 | 996322 | 37.50223338 | DE |
| 12 | 1.53 | 4.34412265758 | 35.22 | 39.13 | 35.09 | 940662 | 37.24220275 | DE |
| 26 | 8.55 | 30.3191489362 | 28.2 | 39.13 | 27.93 | 1330648 | 34.61060929 | DE |
| 52 | 11.42 | 45.0848795894 | 25.33 | 39.13 | 24.44 | 1696597 | 31.35290458 | DE |
| 156 | 0.8 | 2.22531293463 | 35.95 | 39.13 | 20.53 | 1647059 | 29.66486629 | DE |
| 260 | 14.67 | 66.4402173913 | 22.08 | 40.79 | 18.1 | 1467146 | 29.18242177 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735881300 | 36.75 | -0.24 | -0.65 | 36.71 | 37 | 36.55 | 299193 |
| 1735794900 | 36.99 | 0.22 | 0.60 | 36.86 | 37.05 | 36.74 | 382166 |
| 1735617660 | 36.77 | -0.75 | -2.00 | 36.93 | 36.98 | 36.67 | 265217 |
| 1735535700 | 37.52 | 0.08 | 0.21 | 37.77 | 37.77 | 37.37 | 371470 |
| 1735276500 | 37.44 | 0.46 | 1.24 | 37.33 | 37.605 | 36.98 | 484286 |
| 1735014060 | 36.98 | 0.53 | 1.45 | 37.19 | 37.19 | 36.754 | 613437 |
| 1734930900 | 36.45 | -0.3 | -0.82 | 37.52 | 37.62 | 35.31 | 1879050 |
| 1734671700 | 36.75 | -0.17 | -0.46 | 37.08 | 37.24 | 36.73 | 1067671 |
| 1734585300 | 36.92 | -0.96 | -2.53 | 37 | 37.179 | 36.66 | 1950171 |
| 1734498900 | 37.88 | -0.49 | -1.28 | 38.23 | 38.31 | 37.65 | 1709625 |
| 1734412500 | 38.37 | 0.93 | 2.48 | 37.8 | 38.41 | 37.764 | 1503134 |
| 1734326100 | 37.44 | -0.3 | -0.79 | 37.5 | 37.57 | 37.29 | 671537 |
| 1734066900 | 37.74 | -0.35 | -0.92 | 37.91 | 38.2 | 37.73 | 2142186 |
| 1733980500 | 38.09 | -0.3 | -0.78 | 38.31 | 38.47 | 37.96 | 469435 |
| 1733894100 | 38.39 | 0.26 | 0.68 | 38.28 | 38.41 | 38.2 | 699199 |
| 1733807700 | 38.13 | 0.09 | 0.24 | 37.48 | 38.23 | 37.48 | 876142 |
| 1733721300 | 38.04 | 0.92 | 2.48 | 37.77 | 38.11 | 37.77 | 867926 |
| 1733462100 | 37.12 | -0.87 | -2.29 | 37 | 37.25 | 36.85 | 625328 |
| 1733375700 | 37.99 | -0.08 | -0.21 | 38.15 | 38.25 | 37.84 | 741655 |
| 1733289300 | 38.07 | 0.1 | 0.26 | 37.72 | 38.15 | 37.6 | 910702 |
| 1733202900 | 37.97 | -0.33 | -0.86 | 38.15 | 38.15 | 37.73 | 1056251 |
| 1733116500 | 38.3 | -0.2 | -0.52 | 38.4 | 38.43 | 38.125 | 681528 |
| 1732857300 | 38.5 | -0.07 | -0.18 | 38.4 | 38.59 | 38.3 | 518496 |
| 1732770900 | 38.57 | 0.66 | 1.74 | 38.5 | 38.74 | 38.25 | 944584 |
| 1732684500 | 37.91 | -0.35 | -0.91 | 38.5 | 38.57 | 37.66 | 1287795 |
| 1732598100 | 38.26 | 0.7 | 1.86 | 38.15 | 38.53 | 38.15 | 850007 |
| 1732511700 | 37.56 | 0.32 | 0.86 | 37.68 | 37.68 | 37.39 | 460947 |
| 1732252500 | 37.24 | 0.25 | 0.68 | 37.5 | 37.55 | 37.15 | 480585 |
| 1732166100 | 36.99 | 0.36 | 0.98 | 37 | 37.24 | 36.88 | 885914 |
| 1732079700 | 36.63 | -0.34 | -0.92 | 36.33 | 36.63 | 36.31 | 850850 |
| 1731993300 | 36.97 | 0.39 | 1.07 | 36.65 | 37.05 | 36.65 | 639227 |
| 1731906900 | 36.58 | 0.58 | 1.61 | 36.32 | 36.74 | 35.839 | 994259 |
| 1731647700 | 36 | -0.66 | -1.80 | 35.95 | 36.08 | 35.49 | 1623865 |
| 1731561300 | 36.66 | -0.83 | -2.21 | 36.347 | 36.69 | 36.13 | 1265872 |
| 1731474900 | 37.49 | -0.71 | -1.86 | 37.62 | 37.82 | 37.39 | 609923 |
| 1731388500 | 38.2 | 0.05 | 0.13 | 38.1 | 38.22 | 37.91 | 792013 |
| 1731302100 | 38.15 | 0.79 | 2.11 | 38.2 | 38.48 | 38.12 | 871614 |
| 1731042900 | 37.36 | 0.28 | 0.76 | 37.3 | 37.38 | 37.07 | 253318 |
| 1730956500 | 37.08 | -0.76 | -2.01 | 37.53 | 37.56 | 36.9 | 751219 |
| 1730870100 | 37.84 | 0.86 | 2.33 | 37.29 | 37.91 | 37.02 | 1153231 |
| 1730783700 | 36.98 | -0.09 | -0.24 | 36.89 | 37.09 | 36.81 | 1287634 |
| 1730697300 | 37.07 | 0.16 | 0.43 | 37.41 | 37.41 | 36.98 | 613863 |
| 1730438100 | 36.91 | 0 | 0.00 | 36.7 | 36.91 | 36.61 | 816379 |
| 1730351700 | 36.91 | -0.48 | -1.28 | 37.15 | 37.15 | 36.79 | 1253639 |
| 1730265300 | 37.39 | -0.42 | -1.11 | 37.38 | 37.51 | 37.07 | 1964018 |
| 1730178900 | 37.81 | -1.16 | -2.98 | 37.33 | 37.87 | 37.31 | 2309276 |
| 1730092500 | 38.97 | 1.17 | 3.10 | 38.5 | 39.13 | 38.19 | 1183391 |
| 1729833300 | 37.8 | 2.2 | 6.18 | 38.05 | 38.67 | 37.36 | 1781765 |
| 1729746900 | 35.6 | -0.2 | -0.56 | 35.7 | 35.93 | 35.56 | 849104 |
| 1729660500 | 35.8 | -0.12 | -0.33 | 35.89 | 36.07 | 35.74 | 579543 |
| 1729574100 | 35.92 | -0.1 | -0.28 | 35.84 | 36.081 | 35.77 | 961661 |
| 1729487700 | 36.02 | 0.42 | 1.18 | 36 | 36.23 | 35.9 | 750972 |
| 1729228500 | 35.6 | 0.09 | 0.25 | 35.6 | 35.82 | 35.505 | 993169 |
| 1729142100 | 35.51 | -0.16 | -0.45 | 35.86 | 36 | 35.47 | 925503 |
| 1729055700 | 35.67 | -0.25 | -0.70 | 35.74 | 35.87 | 35.61 | 610632 |
| 1728969300 | 35.92 | 0.27 | 0.76 | 35.67 | 35.98 | 35.67 | 485522 |
| 1728882900 | 35.65 | 0.36 | 1.02 | 35.61 | 35.74 | 35.4 | 456726 |
| 1728623700 | 35.29 | 0.03 | 0.09 | 35.09 | 35.35 | 35.09 | 496330 |
| 1728537300 | 35.26 | 0.16 | 0.47 | 35.22 | 35.48 | 35.13 | 478939 |
| 1728450900 | 35.095 | 0.62 | 1.78 | 35.07 | 35.2 | 34.95 | 882548 |
| 1728364500 | 34.48 | 0.18 | 0.52 | 34.22 | 34.495 | 34.2 | 512870 |
| 1728278100 | 34.3 | -0.36 | -1.04 | 34.53 | 34.66 | 34.19 | 477866 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
