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 | -1.41 | -4.10002907822 | 34.39 | 34.41 | 31.73 | 5732591 | 33.1532012 | DE |
| 4 | -1.33 | -3.87642086855 | 34.31 | 35.38 | 31.73 | 4005270 | 33.67034827 | DE |
| 12 | -1.77 | -5.09352517986 | 34.75 | 36.66 | 31.73 | 3891355 | 34.74505716 | DE |
| 26 | -0.24 | -0.722456351595 | 33.22 | 36.66 | 29.04 | 3775383 | 33.23693569 | DE |
| 52 | 4.625 | 16.3110562511 | 28.355 | 36.66 | 28.215 | 3535915 | 32.73770851 | DE |
| 156 | 8.51 | 34.7772783 | 24.47 | 36.66 | 20.335 | 4397279 | 27.72720001 | DE |
| 260 | 8.27 | 33.4682314852 | 24.71 | 36.66 | 11.844 | 5423923 | 23.67594997 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732901400 | 32.979999 | 0.48 | 1.48 | 32.4 | 33.1 | 32.28 | 7214826 |
| 1732815000 | 32.5 | 0.29 | 0.90 | 32.4 | 32.7 | 32.31 | 4768295 |
| 1732728600 | 32.21 | -1.45 | -4.31 | 33.47 | 33.47 | 31.73 | 9343821 |
| 1732642200 | 33.66 | -0.41 | -1.20 | 33.91 | 34.08 | 33.6 | 3523936 |
| 1732555800 | 34.07 | -0.01 | -0.03 | 34.22 | 34.26 | 33.61 | 7788863 |
| 1732296600 | 34.08 | -0.12 | -0.35 | 34.39 | 34.41 | 33.549999 | 3238041 |
| 1732210200 | 34.2 | 0.17 | 0.50 | 34.18 | 34.33 | 33.97 | 3597506 |
| 1732123800 | 34.03 | -0.01 | -0.03 | 34.22 | 34.31 | 33.86 | 3934451 |
| 1732037400 | 34.04 | -0.21 | -0.61 | 34.24 | 34.34 | 33.509999 | 3123420 |
| 1731951000 | 34.25 | 0.37 | 1.09 | 34.01 | 34.25 | 33.94 | 2810133 |
| 1731691800 | 33.88 | 0.24 | 0.71 | 33.46 | 34.02 | 33.369999 | 3018970 |
| 1731605400 | 33.64 | 0.44 | 1.33 | 33.38 | 33.7 | 33.189999 | 5238719 |
| 1731519000 | 33.2 | 0 | 0.00 | 33.2 | 33.2 | 33.2 | 0 |
| 1731432600 | 33.2 | -1 | -2.92 | 33.85 | 33.91 | 33.159999 | 4554097 |
| 1731346200 | 34.2 | 0.34 | 1.00 | 34.08 | 34.32 | 34.08 | 2860191 |
| 1731087000 | 33.86 | -0.27 | -0.79 | 34.11 | 34.33 | 33.77 | 2828675 |
| 1731000600 | 34.13 | -0.33 | -0.96 | 34.66 | 34.72 | 33.86 | 4163091 |
| 1730914200 | 34.46 | 0.07 | 0.20 | 34.6 | 35.38 | 34.27 | 4199106 |
| 1730827800 | 34.39 | 0.32 | 0.94 | 34.1 | 34.52 | 34.02 | 2478376 |
| 1730741400 | 34.07 | -0.21 | -0.61 | 34.24 | 34.29 | 34.03 | 2260215 |
| 1730482200 | 34.28 | -0.24 | -0.70 | 34.31 | 34.5 | 34.16 | 2837358 |
| 1730395800 | 34.52 | -0.32 | -0.92 | 34.44 | 34.52 | 34.08 | 5962716 |
| 1730309400 | 34.84 | -0.3 | -0.85 | 34.99 | 35.1 | 34.71 | 3967925 |
| 1730223000 | 35.14 | -0.19 | -0.54 | 35.5 | 35.73 | 35.06 | 3482117 |
| 1730136600 | 35.33 | 0.44 | 1.26 | 35.14 | 35.42 | 34.85 | 3451584 |
| 1729873800 | 34.89 | -0.39 | -1.11 | 35.11 | 35.22 | 34.8 | 3509125 |
| 1729787400 | 35.28 | 0.17 | 0.48 | 35.24 | 35.53 | 35.16 | 3450218 |
| 1729701000 | 35.11 | -0.29 | -0.82 | 35.27 | 35.45 | 35.09 | 2618439 |
| 1729614600 | 35.4 | -0.32 | -0.90 | 35.68 | 35.74 | 35.14 | 3639177 |
| 1729528200 | 35.72 | -0.36 | -1.00 | 35.74 | 35.93 | 35.66 | 2850686 |
| 1729269000 | 36.08 | 0.11 | 0.31 | 35.78 | 36.12 | 35.78 | 2771411 |
| 1729182600 | 35.97 | 0.21 | 0.59 | 35.85 | 36.18 | 35.72 | 3411006 |
| 1729096200 | 35.76 | -0.06 | -0.17 | 35.97 | 35.97 | 35.55 | 3148393 |
| 1729009800 | 35.82 | 0.43 | 1.22 | 35.5 | 35.96 | 35.47 | 5390457 |
| 1728923400 | 35.39 | 0.3 | 0.85 | 35.09 | 35.49 | 35.02 | 2783649 |
| 1728664200 | 35.09 | 0.23 | 0.66 | 34.85 | 35.09 | 34.77 | 2709330 |
| 1728577800 | 34.86 | 0.16 | 0.46 | 34.61 | 35.02 | 34.59 | 3139281 |
| 1728491400 | 34.7 | 0.34 | 0.99 | 34.46 | 34.71 | 34.28 | 2916533 |
| 1728405000 | 34.36 | -0.1 | -0.29 | 34.19 | 34.45 | 34.03 | 3413714 |
| 1728318600 | 34.46 | 0.09 | 0.26 | 34.62 | 34.74 | 34.24 | 3444464 |
| 1728059400 | 34.37 | 0.45 | 1.33 | 33.8 | 34.51 | 33.78 | 4479995 |
| 1727973000 | 33.92 | -0.52 | -1.51 | 34.39 | 34.63 | 33.76 | 4116560 |
| 1727886600 | 34.44 | 0.02 | 0.06 | 34.4 | 34.54 | 34.23 | 3180692 |
| 1727800200 | 34.42 | -0.11 | -0.32 | 34.6 | 34.85 | 34.14 | 3337011 |
| 1727713800 | 34.53 | -1 | -2.81 | 35.39 | 35.39 | 34.41 | 6292966 |
| 1727454600 | 35.53 | -0.25 | -0.70 | 35.68 | 35.68 | 35.22 | 5180993 |
| 1727368200 | 35.78 | 0.28 | 0.79 | 35.76 | 35.81 | 35.39 | 3756880 |
| 1727281800 | 35.5 | -0.66 | -1.83 | 35.8 | 35.85 | 35.35 | 3957983 |
| 1727195400 | 36.16 | 0.02 | 0.06 | 36.3 | 36.39 | 36.01 | 2938844 |
| 1727109000 | 36.14 | -0.11 | -0.30 | 36.26 | 36.31 | 35.94 | 4508139 |
| 1726849800 | 36.25 | 0.02 | 0.06 | 36.39 | 36.66 | 36.25 | 9635098 |
| 1726763400 | 36.23 | 0.24 | 0.67 | 36.45 | 36.48 | 35.97 | 3923374 |
| 1726677000 | 35.99 | -0.16 | -0.44 | 36.14 | 36.28 | 35.88 | 3309193 |
| 1726590600 | 36.15 | -0.04 | -0.11 | 36.29 | 36.4 | 36.09 | 4006579 |
| 1726504200 | 36.19 | 0.11 | 0.30 | 35.93 | 36.27 | 35.87 | 2446479 |
| 1726245000 | 36.08 | 0.48 | 1.35 | 35.63 | 36.14 | 35.61 | 3953802 |
| 1726158600 | 35.6 | 0.3 | 0.85 | 35.57 | 35.72 | 35.38 | 3827679 |
| 1726072200 | 35.3 | 0.34 | 0.97 | 35.13 | 35.53 | 35.06 | 3829497 |
| 1725985800 | 34.96 | 0.05 | 0.14 | 34.8 | 35.34 | 34.73 | 4349278 |
| 1725899400 | 34.91 | 0.42 | 1.22 | 34.54 | 34.98 | 34.53 | 2702647 |
| 1725640200 | 34.49 | -0.23 | -0.66 | 34.75 | 34.89 | 34.35 | 3581986 |
| 1725553800 | 34.72 | 0.21 | 0.61 | 34.3 | 34.98 | 34.3 | 2816836 |
| 1725467400 | 34.51 | -0.13 | -0.38 | 34.12 | 34.69 | 34.08 | 3105269 |
| 1725381000 | 34.64 | -0.01 | -0.03 | 34.7 | 34.76 | 34.44 | 2805955 |
| 1725294600 | 34.65 | 0.25 | 0.73 | 34.41 | 34.72 | 34.18 | 2351791 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
