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 | 0.8 | 2.26372382569 | 35.34 | 38.8 | 35.34 | 899 | 36.62829366 | DE |
| 4 | -1.1 | -2.95381310419 | 37.24 | 38.8 | 35.34 | 1210 | 36.57361841 | DE |
| 12 | -1.38 | -3.67803837953 | 37.52 | 41 | 35.14 | 3821 | 38.23364525 | DE |
| 26 | -0.12 | -0.330943188086 | 36.26 | 41 | 33.9 | 2758 | 37.55456918 | DE |
| 52 | 5.04 | 16.2057877814 | 31.1 | 41 | 30.915 | 3610 | 35.83166239 | DE |
| 156 | 6.81 | 23.2185475622 | 29.33 | 41 | 24.52 | 6536 | 31.83435079 | DE |
| 260 | 6.81 | 23.2185475622 | 29.33 | 41 | 24.52 | 6536 | 31.83435079 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732555800 | 36.14 | -1.1 | -2.95 | 38.12 | 38.8 | 36.14 | 9278 |
| 1732296600 | 37.24 | 0.78 | 2.14 | 36.8 | 37.24 | 36.8 | 903 |
| 1732210200 | 36.46 | -0.2 | -0.55 | 36.48 | 36.66 | 36.46 | 859 |
| 1732123800 | 36.66 | -0.16 | -0.43 | 37.14 | 37.14 | 36.66 | 177 |
| 1732037400 | 36.82 | 0.42 | 1.15 | 36.32 | 36.82 | 36.32 | 405 |
| 1731951000 | 36.4 | -0.32 | -0.87 | 35.34 | 36.5 | 35.34 | 2151 |
| 1731691800 | 36.72 | 0.06 | 0.16 | 36.8 | 36.86 | 36.64 | 997 |
| 1731605400 | 36.66 | 0.1 | 0.27 | 36.02 | 36.66 | 36.02 | 1072 |
| 1731519000 | 36.56 | 0 | 0.00 | 36.56 | 36.56 | 36.56 | 0 |
| 1731432600 | 36.56 | 0.04 | 0.11 | 36.4 | 36.74 | 36.4 | 287 |
| 1731346200 | 36.52 | 0.5 | 1.39 | 36.3 | 36.68 | 36.3 | 1636 |
| 1731087000 | 36.02 | 0.32 | 0.90 | 35.8 | 36.02 | 35.8 | 244 |
| 1731000600 | 35.7 | 0.04 | 0.11 | 35.58 | 35.84 | 35.4 | 2104 |
| 1730914200 | 35.66 | -0.68 | -1.87 | 36.22 | 36.56 | 35.64 | 4623 |
| 1730827800 | 36.34 | 0.2 | 0.55 | 36.32 | 36.34 | 36.14 | 1380 |
| 1730741400 | 36.14 | -0.92 | -2.48 | 36.8 | 36.8 | 36.14 | 864 |
| 1730482200 | 37.06 | 0.14 | 0.38 | 36.82 | 37.22 | 36.82 | 1581 |
| 1730395800 | 36.92 | -1.06 | -2.79 | 36.9 | 37.1 | 36.9 | 815 |
| 1730309400 | 37.98 | 0.24 | 0.64 | 37.14 | 37.98 | 36.88 | 2624 |
| 1730223000 | 37.74 | -0.04 | -0.11 | 38.14 | 38.18 | 37.7 | 707 |
| 1730136600 | 37.78 | 0.78 | 2.11 | 37.24 | 37.92 | 37.24 | 775 |
| 1729873800 | 37 | -0.14 | -0.38 | 37.14 | 37.36 | 37 | 150 |
| 1729787400 | 37.14 | -1.12 | -2.93 | 38.3 | 38.3 | 37.14 | 345 |
| 1729701000 | 38.26 | -0.48 | -1.24 | 37.98 | 38.3 | 37.92 | 394 |
| 1729614600 | 38.74 | -1.06 | -2.66 | 38.2 | 38.74 | 37.72 | 1095 |
| 1729528200 | 39.8 | 0.9 | 2.31 | 38.9 | 39.8 | 38.4 | 1085 |
| 1729269000 | 38.9 | 0.04 | 0.10 | 38.78 | 38.9 | 38.78 | 296 |
| 1729182600 | 38.86 | 0.12 | 0.31 | 38.74 | 39.06 | 38.62 | 910 |
| 1729096200 | 38.74 | 2.6 | 7.19 | 38.32 | 38.74 | 38.32 | 567 |
| 1729009800 | 36.14 | -0.66 | -1.79 | 38.14 | 38.48 | 36.14 | 1464 |
| 1728923400 | 36.8 | -0.76 | -2.02 | 37.46 | 37.86 | 36.8 | 389 |
| 1728664200 | 37.56 | -0.58 | -1.52 | 37.48 | 37.64 | 37.48 | 42 |
| 1728577800 | 38.14 | 0.6 | 1.60 | 37.36 | 38.14 | 37.24 | 2097 |
| 1728491400 | 37.54 | 0.34 | 0.91 | 37.42 | 37.54 | 37.04 | 2663 |
| 1728405000 | 37.2 | 0.3 | 0.81 | 37.16 | 37.36 | 37.12 | 465 |
| 1728318600 | 36.9 | -0.58 | -1.55 | 36.74 | 37.22 | 36.6 | 3287 |
| 1728059400 | 37.48 | 0.88 | 2.40 | 36.6 | 37.48 | 36.28 | 7630 |
| 1727973000 | 36.6 | -1.3 | -3.43 | 38.36 | 38.4 | 36.6 | 2030 |
| 1727886600 | 37.9 | 0.02 | 0.05 | 38.46 | 38.5 | 37.9 | 1206 |
| 1727800200 | 37.88 | -2.1 | -5.25 | 38.6 | 39.14 | 37.88 | 2952 |
| 1727713800 | 39.98 | 1.48 | 3.84 | 38.56 | 39.98 | 38.46 | 4190 |
| 1727454600 | 38.5 | -1.5 | -3.75 | 38.88 | 39.02 | 38.5 | 1981 |
| 1727368200 | 40 | 4.48 | 12.61 | 38.8 | 40 | 38.68 | 3517 |
| 1727281800 | 35.52 | -4.98 | -12.30 | 38.44 | 38.6 | 35.52 | 1232 |
| 1727195400 | 40.5 | 2.2 | 5.74 | 38.48 | 40.5 | 38.22 | 1435 |
| 1727109000 | 38.3 | -2.7 | -6.59 | 40 | 40 | 38.14 | 16124 |
| 1726849800 | 41 | 1.5 | 3.80 | 38.16 | 41 | 37.9 | 31719 |
| 1726763400 | 39.5 | 1.06 | 2.76 | 38.48 | 39.5 | 38.22 | 2374 |
| 1726677000 | 38.44 | 3.3 | 9.39 | 38.32 | 38.44 | 38.06 | 1053 |
| 1726590600 | 35.14 | -2.62 | -6.94 | 37.76 | 38.44 | 35.14 | 1125 |
| 1726504200 | 37.76 | -0.26 | -0.68 | 37.82 | 37.82 | 37.72 | 202 |
| 1726245000 | 38.02 | 0.56 | 1.49 | 37.7 | 38.02 | 37.6 | 50377 |
| 1726158600 | 37.46 | 0.28 | 0.75 | 37.48 | 37.48 | 37.46 | 246 |
| 1726072200 | 37.18 | -0.62 | -1.64 | 37.42 | 37.48 | 37.18 | 11055 |
| 1725985800 | 37.8 | -0.64 | -1.66 | 38.28 | 38.3 | 37.8 | 44320 |
| 1725899400 | 38.44 | 0.66 | 1.75 | 38.44 | 38.44 | 38.44 | 100 |
| 1725640200 | 37.78 | -0.1 | -0.26 | 37.6 | 37.94 | 37.56 | 2589 |
| 1725553800 | 37.88 | 0.16 | 0.42 | 37.38 | 37.88 | 37.38 | 1082 |
| 1725467400 | 37.72 | 0.02 | 0.05 | 37.44 | 37.72 | 37.44 | 246 |
| 1725381000 | 37.7 | -0.2 | -0.53 | 38 | 38.12 | 37.46 | 603 |
| 1725294600 | 37.9 | -0.02 | -0.05 | 37.52 | 37.9 | 37.52 | 389 |
| 1725035400 | 37.92 | 1.32 | 3.61 | 37.36 | 37.92 | 37.36 | 1712 |
| 1724949000 | 36.6 | -0.98 | -2.61 | 37.06 | 37.38 | 36.6 | 2424 |
| 1724862600 | 37.58 | 0.62 | 1.68 | 36.62 | 37.58 | 36.62 | 719 |
| 1724776200 | 36.96 | 0.38 | 1.04 | 36.62 | 36.96 | 36.48 | 674 |
| 1724689800 | 36.58 | -0.4 | -1.08 | 36.8 | 36.8 | 36.58 | 1028 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
