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 | 0.14 | 0.412614205718 | 33.93 | 34.09 | 33.28 | 1657383 | 33.55538771 | DE |
| 4 | 0.34 | 1.00800474355 | 33.73 | 34.4 | 32.31 | 1774583 | 33.36051283 | DE |
| 12 | 3.67 | 12.0723684211 | 30.4 | 34.4 | 30.17 | 1575378 | 32.55489149 | DE |
| 26 | -1.55 | -4.35148792813 | 35.62 | 37.44 | 30.17 | 1465523 | 33.13818012 | DE |
| 52 | -0.02 | -0.0586682311528 | 34.09 | 38.52 | 30.17 | 1445065 | 34.44136467 | DE |
| 156 | -90.73 | -72.7003205128 | 124.8 | 127.95 | 21.985 | 1387863 | 33.58743778 | DE |
| 260 | -72.58 | -68.0543834974 | 106.65 | 155.7 | 21.985 | 1043137 | 47.21268547 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740159000 | 33.49 | 0.04 | 0.12 | 33.56 | 33.68 | 33.369999 | 1634157 |
| 1740072600 | 33.45 | -0.15 | -0.45 | 33.6 | 33.73 | 33.39 | 1366938 |
| 1739986200 | 33.6 | -0.01 | -0.03 | 33.409999 | 33.69 | 33.299999 | 2273708 |
| 1739899800 | 33.61 | 0.01 | 0.03 | 33.6 | 33.7 | 33.28 | 1509971 |
| 1739813400 | 33.6 | -0.33 | -0.97 | 33.93 | 33.95 | 33.56 | 1502141 |
| 1739554200 | 33.93 | -0.13 | -0.38 | 33.43 | 34.27 | 33.009999 | 1785363 |
| 1739467800 | 34.06 | 1.58 | 4.86 | 34.16 | 34.4 | 33.57 | 3827319 |
| 1739381400 | 32.479999 | -0.43 | -1.31 | 32.619999 | 32.92 | 32.479999 | 2749677 |
| 1739295000 | 32.909999 | -0.3 | -0.90 | 33.03 | 33.06 | 32.659999 | 1589249 |
| 1739208600 | 33.21 | 0.13 | 0.39 | 33.13 | 33.32 | 32.979999 | 1213765 |
| 1738949400 | 33.08 | 0.03 | 0.09 | 33.11 | 33.27 | 32.95 | 1078028 |
| 1738863000 | 33.049999 | 0.47 | 1.44 | 32.45 | 33.189999 | 32.409999 | 1458313 |
| 1738776600 | 32.58 | -0.38 | -1.15 | 32.77 | 32.89 | 32.31 | 1763146 |
| 1738690200 | 32.96 | -0.34 | -1.02 | 33.4 | 33.49 | 32.9 | 1537507 |
| 1738603800 | 33.299999 | -0.3 | -0.89 | 32.82 | 33.439999 | 32.68 | 1875323 |
| 1738344600 | 33.6 | -0.04 | -0.12 | 33.63 | 33.64 | 33.409999 | 1570009 |
| 1738258200 | 33.64 | 0.49 | 1.48 | 33.15 | 33.7 | 33.13 | 1351977 |
| 1738171800 | 33.15 | -0.53 | -1.57 | 33.78 | 33.84 | 33.15 | 2787009 |
| 1738085400 | 33.68 | 0.11 | 0.33 | 33.5 | 33.89 | 33.5 | 1418412 |
| 1737999000 | 33.57 | -0.15 | -0.44 | 33.73 | 33.96 | 33.5 | 1199654 |
| 1737739800 | 33.72 | 0.3 | 0.90 | 33.5 | 33.75 | 33.43 | 1156339 |
| 1737653400 | 33.42 | 0.28 | 0.84 | 33.22 | 33.42 | 33.09 | 1120329 |
| 1737567000 | 33.14 | 0.06 | 0.18 | 33.02 | 33.45 | 32.97 | 1298526 |
| 1737480600 | 33.08 | 0.02 | 0.06 | 32.9 | 33.25 | 32.84 | 1149681 |
| 1737394200 | 33.06 | 0.15 | 0.46 | 32.89 | 33.2 | 32.689999 | 1282051 |
| 1737135000 | 32.909999 | 0.42 | 1.29 | 32.56 | 32.95 | 32.56 | 2619180 |
| 1737048600 | 32.49 | -0.2 | -0.61 | 32.799999 | 32.869999 | 32.49 | 1805006 |
| 1736962200 | 32.689999 | 0.95 | 2.99 | 31.77 | 32.729999 | 31.76 | 2098867 |
| 1736875800 | 31.74 | 0.84 | 2.72 | 31.28 | 32.06 | 31.28 | 2827546 |
| 1736789400 | 30.9 | -0.04 | -0.13 | 30.76 | 31.08 | 30.69 | 1868528 |
| 1736530200 | 30.94 | -0.1 | -0.32 | 31.06 | 31.42 | 30.87 | 1441125 |
| 1736443800 | 31.04 | -0.49 | -1.55 | 31.31 | 31.32 | 30.69 | 1757147 |
| 1736357400 | 31.53 | -0.16 | -0.50 | 31.45 | 31.64 | 31.26 | 1542090 |
| 1736271000 | 31.69 | -0.2 | -0.63 | 31.82 | 32.03 | 31.66 | 1586959 |
| 1736184600 | 31.89 | 0.57 | 1.82 | 31.64 | 32.33 | 31.5 | 1231196 |
| 1735925400 | 31.32 | -0.85 | -2.64 | 32.07 | 32.189999 | 31.23 | 1353848 |
| 1735839000 | 32.17 | 0.37 | 1.16 | 31.85 | 32.24 | 31.79 | 907920 |
| 1735666200 | 31.8 | 0.19 | 0.60 | 31.51 | 31.9 | 31.51 | 1381497 |
| 1735579800 | 31.61 | -0.4 | -1.25 | 31.91 | 31.95 | 31.6 | 820131 |
| 1735320600 | 32.009999 | 0.14 | 0.44 | 31.81 | 32.009999 | 31.74 | 937326 |
| 1735061400 | 31.87 | 0.11 | 0.35 | 31.9 | 32 | 31.87 | 338756 |
| 1734975000 | 31.76 | -0.19 | -0.59 | 31.9 | 31.98 | 31.69 | 902421 |
| 1734715800 | 31.95 | 0.07 | 0.22 | 31.64 | 31.95 | 31.53 | 3121129 |
| 1734629400 | 31.88 | -0.37 | -1.15 | 31.8 | 32.08 | 31.72 | 1709320 |
| 1734543000 | 32.25 | -0.08 | -0.25 | 32.33 | 32.479999 | 32.03 | 1853059 |
| 1734456600 | 32.33 | 0.09 | 0.28 | 32.13 | 32.67 | 32.1 | 1559157 |
| 1734370200 | 32.24 | -0.54 | -1.65 | 32.71 | 32.78 | 32.009999 | 1355472 |
| 1734111000 | 32.78 | 0.27 | 0.83 | 32.49 | 32.82 | 32.439999 | 1229975 |
| 1734024600 | 32.509999 | 0.19 | 0.59 | 32.409999 | 32.65 | 32.29 | 1329990 |
| 1733938200 | 32.32 | -0.17 | -0.52 | 32.439999 | 32.49 | 32.15 | 996957 |
| 1733851800 | 32.49 | 0.11 | 0.34 | 32.38 | 32.71 | 32.29 | 1479057 |
| 1733765400 | 32.38 | 0.42 | 1.31 | 32.02 | 32.5 | 31.86 | 1191242 |
| 1733506200 | 31.96 | 0.39 | 1.24 | 31.58 | 32.159999 | 31.53 | 1450682 |
| 1733419800 | 31.57 | 0.63 | 2.04 | 30.84 | 31.65 | 30.8 | 1481800 |
| 1733333400 | 30.94 | 0.09 | 0.29 | 30.91 | 31.06 | 30.8 | 1249064 |
| 1733247000 | 30.85 | 0.37 | 1.21 | 30.3 | 30.96 | 30.28 | 1195492 |
| 1733160600 | 30.48 | -0.27 | -0.88 | 30.4 | 30.89 | 30.17 | 1676018 |
| 1732901400 | 30.75 | -0.08 | -0.26 | 30.65 | 30.75 | 30.53 | 1231612 |
| 1732815000 | 30.83 | 0.05 | 0.16 | 30.77 | 31.1 | 30.77 | 800608 |
| 1732728600 | 30.78 | -0.2 | -0.65 | 30.79 | 30.93 | 30.58 | 1012469 |
| 1732642200 | 30.98 | -0.19 | -0.61 | 31.15 | 31.15 | 30.8 | 1214999 |
| 1732555800 | 31.17 | 0.07 | 0.23 | 31.23 | 31.36 | 30.68 | 3633613 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
