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 | 0.95 | 2.60273972603 | 36.5 | 38.15 | 36.1 | 7808 | 37.4666069 | DE |
| 4 | 3.55 | 10.4719764012 | 33.9 | 38.55 | 33.9 | 8631 | 37.04414467 | DE |
| 12 | 3 | 8.70827285922 | 34.45 | 39.75 | 33.5 | 11176 | 36.57813644 | DE |
| 26 | 5 | 15.4083204931 | 32.45 | 39.75 | 30.35 | 15600 | 34.9267235 | DE |
| 52 | 4.7 | 14.3511450382 | 32.75 | 39.75 | 23.8 | 22189 | 29.76712353 | DE |
| 156 | -9.85 | -20.8245243129 | 47.3 | 53.6 | 19.23 | 22131 | 32.7646388 | DE |
| 260 | 21.95 | 141.612903226 | 15.5 | 53.6 | 11.84 | 26146 | 31.65229269 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722009300 | 37.6 | 0.55 | 1.48 | 37.3 | 37.8 | 37.1 | 7375 |
| 1721922900 | 37.05 | -0.55 | -1.46 | 37.5 | 37.5 | 36.95 | 8199 |
| 1721836500 | 37.6 | -0.55 | -1.44 | 37.65 | 37.9 | 37.2 | 8637 |
| 1721750100 | 38.15 | 0.55 | 1.46 | 37.7 | 38.15 | 37.6 | 10264 |
| 1721663700 | 37.6 | 0.85 | 2.31 | 37.35 | 37.85 | 37.25 | 4478 |
| 1721404500 | 36.75 | 0.1 | 0.27 | 36.5 | 36.85 | 36.1 | 7463 |
| 1721318100 | 36.65 | -0.65 | -1.74 | 37.95 | 37.95 | 36.45 | 5241 |
| 1721231700 | 37.3 | 0 | 0.00 | 37.15 | 37.4 | 36.8 | 4970 |
| 1721145300 | 37.3 | -0.55 | -1.45 | 37.7 | 37.9 | 37.15 | 5176 |
| 1721058900 | 37.85 | -0.6 | -1.56 | 38.5 | 38.5 | 37.75 | 3546 |
| 1720799700 | 38.45 | 1.1 | 2.95 | 38 | 38.55 | 37.3 | 16776 |
| 1720713300 | 37.35 | -0.05 | -0.13 | 37.65 | 37.65 | 36.8 | 4949 |
| 1720626900 | 37.4 | 1.35 | 3.74 | 36.3 | 37.4 | 36 | 21317 |
| 1720540500 | 36.05 | -0.9 | -2.44 | 36.75 | 37.85 | 35.9 | 10047 |
| 1720454100 | 36.95 | -0.25 | -0.67 | 37.1 | 37.45 | 36.6 | 8857 |
| 1720194900 | 37.2 | 0.05 | 0.13 | 37.45 | 37.5 | 36.7 | 8550 |
| 1720108500 | 37.15 | -0.1 | -0.27 | 36.95 | 37.4 | 36.4 | 5999 |
| 1720022100 | 37.25 | 1 | 2.76 | 36.95 | 37.4 | 36.4 | 8728 |
| 1719935700 | 36.25 | 1.5 | 4.32 | 35.1 | 36.4 | 34.45 | 15412 |
| 1719849300 | 34.75 | 0.2 | 0.58 | 34.6 | 35.2 | 34.6 | 8287 |
| 1719590100 | 34.55 | -0.05 | -0.14 | 33.9 | 34.55 | 33.9 | 5716 |
| 1719503700 | 34.6 | 0.15 | 0.44 | 34.5 | 34.65 | 34 | 3823 |
| 1719417300 | 34.45 | -0.15 | -0.43 | 34.3 | 34.45 | 34.05 | 3008 |
| 1719330900 | 34.6 | 0.05 | 0.14 | 34.5 | 34.7 | 34.15 | 14268 |
| 1719244500 | 34.55 | 0 | 0.00 | 34.55 | 34.85 | 34.4 | 41304 |
| 1718985300 | 34.55 | -0.15 | -0.43 | 34.6 | 34.6 | 34.05 | 7422 |
| 1718898900 | 34.7 | 0.6 | 1.76 | 34.2 | 35.1 | 34.1 | 15042 |
| 1718812500 | 34.1 | -1.35 | -3.81 | 35.6 | 35.6 | 34.1 | 8494 |
| 1718726100 | 35.45 | -0.15 | -0.42 | 35.95 | 36.45 | 35.45 | 10137 |
| 1718639700 | 35.6 | 1.2 | 3.49 | 34.2 | 35.6 | 34 | 18375 |
| 1718380500 | 34.4 | -0.15 | -0.43 | 34.5 | 34.6 | 33.85 | 6922 |
| 1718294100 | 34.55 | -0.85 | -2.40 | 35.35 | 35.4 | 34.55 | 5576 |
| 1718207700 | 35.4 | 1.1 | 3.21 | 34.4 | 35.7 | 34.25 | 12178 |
| 1718121300 | 34.3 | -0.6 | -1.72 | 35.3 | 35.3 | 34.15 | 10474 |
| 1718034900 | 34.9 | -0.9 | -2.51 | 36.65 | 36.65 | 34.55 | 11922 |
| 1717775700 | 35.8 | -0.45 | -1.24 | 34.8 | 35.8 | 33.5 | 62113 |
| 1717689300 | 36.25 | -0.1 | -0.28 | 36.5 | 36.8 | 36.25 | 6759 |
| 1717602900 | 36.35 | 0 | 0.00 | 36.75 | 36.75 | 36.35 | 3720 |
| 1717516500 | 36.35 | -0.55 | -1.49 | 36.3 | 36.7 | 36.15 | 5962 |
| 1717430100 | 36.9 | -0.85 | -2.25 | 37.5 | 38 | 36.9 | 8011 |
| 1717170900 | 37.75 | 0.45 | 1.21 | 37.2 | 38 | 36.85 | 4374 |
| 1717084500 | 37.3 | 0.05 | 0.13 | 36.35 | 37.6 | 36.35 | 7355 |
| 1716998100 | 37.25 | -1.7 | -4.36 | 39 | 39 | 36.95 | 17675 |
| 1716911700 | 38.95 | 1.45 | 3.87 | 37.8 | 39.15 | 37.5 | 37399 |
| 1716825300 | 37.5 | 0 | 0.00 | 37.55 | 38.2 | 37.15 | 12162 |
| 1716566100 | 37.5 | -0.05 | -0.13 | 37.75 | 37.75 | 36.85 | 8796 |
| 1716479700 | 37.55 | 0.35 | 0.94 | 36.9 | 37.65 | 36.9 | 4369 |
| 1716393300 | 37.2 | -1.95 | -4.98 | 38.95 | 38.95 | 36.85 | 8476 |
| 1716306900 | 39.15 | 0.45 | 1.16 | 38.95 | 39.45 | 38.5 | 13275 |
| 1716220500 | 38.7 | 0.75 | 1.98 | 38.45 | 39.75 | 37.5 | 29422 |
| 1715961300 | 37.95 | 0.45 | 1.20 | 37.05 | 38.5 | 37.05 | 22114 |
| 1715874900 | 37.5 | 0.1 | 0.27 | 37.25 | 37.5 | 36.9 | 10864 |
| 1715788500 | 37.4 | 1.05 | 2.89 | 36.45 | 37.4 | 36.25 | 9637 |
| 1715702100 | 36.35 | -0.35 | -0.95 | 36.6 | 36.6 | 35.55 | 4277 |
| 1715615700 | 36.7 | 0.6 | 1.66 | 36 | 36.8 | 35.4 | 8023 |
| 1715356500 | 36.1 | -0.9 | -2.43 | 37.35 | 37.35 | 36.1 | 9155 |
| 1715270100 | 37 | -0.05 | -0.13 | 36.85 | 37.5 | 36.75 | 8097 |
| 1715183700 | 37.05 | 1.15 | 3.20 | 35.45 | 37.05 | 35.45 | 13850 |
| 1715097300 | 35.9 | 0.9 | 2.57 | 34.95 | 35.9 | 34.85 | 5268 |
| 1715010900 | 35 | 0.05 | 0.14 | 35.25 | 35.4 | 34.95 | 2170 |
| 1714751700 | 34.95 | 0.1 | 0.29 | 34.45 | 35.55 | 34.3 | 5658 |
| 1714665300 | 34.85 | -0.5 | -1.41 | 34.65 | 35.45 | 34.65 | 6087 |
| 1714492500 | 35.35 | -0.25 | -0.70 | 32.85 | 35.8 | 32.799999 | 15017 |
| 1714406100 | 35.6 | 0.35 | 0.99 | 34.7 | 35.6 | 34.7 | 5402 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
