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 | 0.24 | 0.705882352941 | 34 | 34.64 | 33.7 | 823 | 34.0380282 | DE |
| 4 | -3.88 | -10.1783840504 | 38.12 | 38.7 | 33.7 | 2744 | 36.12292244 | DE |
| 12 | -3.76 | -9.89473684211 | 38 | 42.5 | 33.7 | 1584 | 37.7137278 | DE |
| 26 | -16.6 | -32.6514555468 | 50.84 | 51.1 | 33.7 | 1282 | 39.7098566 | DE |
| 52 | -9.96 | -22.5339366516 | 44.2 | 52.3 | 33.7 | 916 | 41.88724264 | DE |
| 156 | -11.7 | -25.4680017414 | 45.94 | 52.3 | 33.7 | 901 | 41.92340955 | DE |
| 260 | -11.7 | -25.4680017414 | 45.94 | 52.3 | 33.7 | 901 | 41.92340955 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732726500 | 33.82 | -0.02 | -0.06 | 33.79 | 33.82 | 33.7 | 867 |
| 1732640100 | 33.84 | -0.8 | -2.31 | 33.88 | 34.18 | 33.84 | 823 |
| 1732553700 | 34.64 | 0.51 | 1.49 | 34.56 | 34.64 | 34.3 | 481 |
| 1732294500 | 34.13 | 0.23 | 0.68 | 34.13 | 34.13 | 33.78 | 1437 |
| 1732208100 | 33.9 | -0.4 | -1.17 | 34 | 34.04 | 33.7 | 505 |
| 1732121700 | 34.3 | -0.4 | -1.15 | 34.7 | 34.7 | 34.3 | 651 |
| 1732035300 | 34.7 | -0.3 | -0.86 | 35.23 | 35.24 | 34.6 | 1063 |
| 1731948900 | 35 | -0.7 | -1.96 | 36.14 | 36.14 | 34.9 | 692 |
| 1731689700 | 35.7 | 0.65 | 1.85 | 34.87 | 35.7 | 34.87 | 905 |
| 1731603300 | 35.05 | 1.01 | 2.97 | 34.52 | 35.2 | 34.1 | 5442 |
| 1731516900 | 34.04 | -2.38 | -6.53 | 36.7 | 36.7 | 33.87 | 8233 |
| 1731430500 | 36.42 | -0.76 | -2.04 | 36.49 | 37.06 | 36.42 | 2630 |
| 1731344100 | 37.18 | 0.3 | 0.81 | 36.83 | 37.18 | 36.78 | 3154 |
| 1731084900 | 36.88 | -1.02 | -2.69 | 37.36 | 37.45 | 36.65 | 5241 |
| 1730998500 | 37.9 | 1.24 | 3.38 | 37 | 38.2 | 37 | 8909 |
| 1730912100 | 36.66 | -1.48 | -3.88 | 37.25 | 37.62 | 36.2 | 11256 |
| 1730825700 | 38.14 | -0.35 | -0.91 | 38.32 | 38.32 | 38.14 | 90 |
| 1730739300 | 38.49 | 0.11 | 0.29 | 38.56 | 38.7 | 38.43 | 900 |
| 1730480100 | 38.38 | 0.38 | 1.00 | 38.2 | 38.38 | 38.12 | 335 |
| 1730393700 | 38 | -0.36 | -0.94 | 38.12 | 38.38 | 37.98 | 1275 |
| 1730307300 | 38.36 | 0.03 | 0.08 | 37.95 | 38.62 | 37.89 | 1787 |
| 1730220900 | 38.33 | -1.16 | -2.94 | 39 | 40.49 | 38.33 | 997 |
| 1730134500 | 39.49 | -1.18 | -2.90 | 40.2 | 40.2 | 39.25 | 2519 |
| 1729871700 | 40.67 | 0.35 | 0.87 | 39.93 | 40.67 | 39.93 | 474 |
| 1729785300 | 40.32 | 0.38 | 0.95 | 39.93 | 40.85 | 39.93 | 652 |
| 1729698900 | 39.94 | 0.06 | 0.15 | 40.09 | 40.09 | 39.75 | 594 |
| 1729612500 | 39.88 | 0 | 0.00 | 39.88 | 39.88 | 39.88 | 30 |
| 1729526100 | 39.88 | -0.44 | -1.09 | 40.15 | 40.15 | 39.88 | 315 |
| 1729266900 | 40.32 | 0.6 | 1.51 | 40.42 | 40.7 | 40.32 | 1588 |
| 1729180500 | 39.72 | 0.04 | 0.10 | 39.78 | 39.78 | 39.72 | 166 |
| 1729094100 | 39.68 | -0.02 | -0.05 | 39.68 | 39.68 | 39.68 | 980 |
| 1729007700 | 39.7 | -0.26 | -0.65 | 39.81 | 39.91 | 39.62 | 585 |
| 1728921300 | 39.96 | 0 | 0.00 | 39.96 | 39.96 | 39.96 | 0 |
| 1728662100 | 39.96 | 0.1 | 0.25 | 36.15 | 39.96 | 36.15 | 696 |
| 1728575700 | 39.86 | -0.22 | -0.55 | 39.82 | 39.86 | 39.82 | 375 |
| 1728489300 | 40.08 | 0.82 | 2.09 | 40 | 40.11 | 39.75 | 618 |
| 1728402900 | 39.26 | -0.6 | -1.51 | 39.26 | 39.26 | 39.26 | 200 |
| 1728316500 | 39.86 | -0.24 | -0.60 | 39.81 | 39.86 | 39.54 | 1652 |
| 1728057300 | 40.1 | 1.04 | 2.66 | 39.39 | 40.2 | 39.39 | 1011 |
| 1727970900 | 39.06 | -1.92 | -4.69 | 40.05 | 40.05 | 39.02 | 1510 |
| 1727884500 | 40.98 | 0.32 | 0.79 | 40.71 | 40.98 | 40.71 | 660 |
| 1727798100 | 40.66 | -0.34 | -0.83 | 41.25 | 41.29 | 40.66 | 765 |
| 1727711700 | 41 | -1.5 | -3.53 | 41.27 | 41.27 | 40.68 | 2842 |
| 1727452500 | 42.5 | 1.04 | 2.51 | 41.82 | 42.5 | 41.82 | 1653 |
| 1727366100 | 41.46 | 0.66 | 1.62 | 41.43 | 41.78 | 41.29 | 2378 |
| 1727279700 | 40.8 | -0.49 | -1.19 | 41.07 | 41.07 | 40.8 | 1078 |
| 1727193300 | 41.29 | 0.79 | 1.95 | 42.4 | 42.4 | 41.24 | 1755 |
| 1727106900 | 40.5 | 0.74 | 1.86 | 40.67 | 40.67 | 39.75 | 348 |
| 1726847700 | 39.76 | -1.23 | -3.00 | 40.4 | 40.4 | 39.7 | 1016 |
| 1726761300 | 40.99 | 0.25 | 0.61 | 41.15 | 41.46 | 40.98 | 816 |
| 1726674900 | 40.74 | 0.44 | 1.09 | 40.36 | 40.74 | 40.36 | 105 |
| 1726588500 | 40.3 | 0.62 | 1.56 | 40.15 | 40.5 | 40.15 | 307 |
| 1726502100 | 39.68 | -0.46 | -1.15 | 39.5 | 39.68 | 39.5 | 141 |
| 1726242900 | 40.14 | 1.16 | 2.98 | 39.5 | 40.14 | 39.5 | 179 |
| 1726156500 | 38.98 | 0.26 | 0.67 | 39.16 | 39.16 | 38.98 | 760 |
| 1726070100 | 38.72 | 0.48 | 1.26 | 38.49 | 39.06 | 38.49 | 3178 |
| 1725983700 | 38.24 | -1.28 | -3.24 | 39.29 | 39.36 | 37.74 | 2311 |
| 1725897300 | 39.52 | 0.36 | 0.92 | 39.42 | 39.52 | 39.42 | 493 |
| 1725638100 | 39.16 | -0.92 | -2.30 | 39.68 | 39.74 | 39.16 | 288 |
| 1725551700 | 40.08 | 0.2 | 0.50 | 38 | 40.62 | 38 | 765 |
| 1725465300 | 39.88 | -0.31 | -0.77 | 39.54 | 40.04 | 39.54 | 327 |
| 1725378900 | 40.19 | -0.67 | -1.64 | 40.32 | 40.32 | 40 | 630 |
| 1725292500 | 40.86 | 0.12 | 0.29 | 40.45 | 41.2 | 40.45 | 217 |
| 1725033300 | 40.74 | 0.01 | 0.02 | 41.8 | 41.8 | 40.71 | 319 |
| 1724946900 | 40.73 | 0.16 | 0.39 | 40.87 | 40.87 | 40.67 | 520 |
| 1724860500 | 40.57 | -0.67 | -1.62 | 40.73 | 40.75 | 40.57 | 883 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
