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 | 0.095 | 0.322088489575 | 29.495 | 29.74 | 28.87 | 7432822 | 29.35942785 | DE |
| 4 | -1.395 | -4.50217847345 | 30.985 | 31.315 | 28.87 | 6194530 | 30.16408274 | DE |
| 12 | 0.02 | 0.0676361176868 | 29.57 | 31.9 | 28.87 | 6165444 | 30.71694232 | DE |
| 26 | -3.12 | -9.53836747172 | 32.71 | 34.47 | 28.87 | 5639823 | 31.42266004 | DE |
| 52 | -0.43 | -1.43237841439 | 30.02 | 34.74 | 27.755 | 6119594 | 31.24414496 | DE |
| 156 | 10.17 | 52.36869207 | 19.42 | 34.74 | 19.14 | 8567490 | 27.83551542 | DE |
| 260 | 2.99 | 11.2406015038 | 26.6 | 34.74 | 9.372 | 5439268 | 27.70692931 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734975000 | 29.27 | 0.07 | 0.26 | 29.135 | 29.28 | 29.055 | 4507405 |
| 1734715800 | 29.195 | -0.15 | -0.51 | 29.19 | 29.24 | 28.87 | 8844602 |
| 1734629400 | 29.345 | -0.23 | -0.78 | 29.48 | 29.63 | 29.295 | 9045755 |
| 1734543000 | 29.575 | 0.15 | 0.49 | 29.54 | 29.74 | 29.475 | 6522788 |
| 1734456600 | 29.43 | -0.55 | -1.82 | 29.495 | 29.645 | 29.33 | 8243560 |
| 1734370200 | 29.975 | -0.38 | -1.24 | 30.205 | 30.37 | 29.965 | 5895636 |
| 1734111000 | 30.35 | -0.23 | -0.75 | 30.63 | 30.67 | 30.275 | 5324480 |
| 1734024600 | 30.58 | 0.05 | 0.16 | 30.79 | 30.885 | 30.525 | 5063402 |
| 1733938200 | 30.53 | -0.31 | -1.01 | 30.55 | 30.76 | 30.415 | 6615706 |
| 1733851800 | 30.84 | 0 | 0.00 | 30.84 | 30.84 | 30.84 | 0 |
| 1733765400 | 30.84 | 0.75 | 2.51 | 30.125 | 31.02 | 30.125 | 8284369 |
| 1733506200 | 30.085 | -0.22 | -0.71 | 30.385 | 30.525 | 30.01 | 5589174 |
| 1733419800 | 30.3 | -0.48 | -1.54 | 30.64 | 30.7 | 30.3 | 6434401 |
| 1733333400 | 30.775 | -0.26 | -0.84 | 31.165 | 31.315 | 30.74 | 6265080 |
| 1733247000 | 31.035 | 0.5 | 1.64 | 30.7 | 31.185 | 30.7 | 6339798 |
| 1733160600 | 30.535 | -0.19 | -0.60 | 30.635 | 30.84 | 30.455 | 5357762 |
| 1732901400 | 30.72 | 0.05 | 0.16 | 30.555 | 30.795 | 30.555 | 4438875 |
| 1732815000 | 30.67 | -0.21 | -0.66 | 30.705 | 30.78 | 30.57 | 2629022 |
| 1732728600 | 30.875 | 0 | 0.00 | 30.875 | 30.875 | 30.875 | 0 |
| 1732642200 | 30.875 | -0.24 | -0.77 | 30.985 | 31.155 | 30.77 | 6099729 |
| 1732555800 | 31.115 | -0.5 | -1.57 | 31.53 | 31.685 | 31.08 | 6094102 |
| 1732296600 | 31.61 | 0.09 | 0.27 | 31.64 | 31.81 | 31.45 | 6810105 |
| 1732210200 | 31.525 | 0.5 | 1.63 | 31.02 | 31.535 | 30.95 | 5564392 |
| 1732123800 | 31.02 | -0.13 | -0.40 | 31.06 | 31.24 | 30.96 | 4955480 |
| 1732037400 | 31.145 | -0.17 | -0.53 | 31.345 | 31.495 | 30.98 | 6559072 |
| 1731951000 | 31.31 | 0.25 | 0.82 | 31 | 31.405 | 30.865 | 5641665 |
| 1731691800 | 31.055 | 0.24 | 0.78 | 30.74 | 31.23 | 30.645 | 8074904 |
| 1731605400 | 30.815 | 0.1 | 0.33 | 30.655 | 30.98 | 30.605 | 7288194 |
| 1731519000 | 30.715 | 0.09 | 0.28 | 30.775 | 30.855 | 30.41 | 6268024 |
| 1731432600 | 30.63 | -0.57 | -1.83 | 31.23 | 31.27 | 30.565 | 6848750 |
| 1731346200 | 31.2 | -0.05 | -0.16 | 31.325 | 31.47 | 31.135 | 4897881 |
| 1731087000 | 31.25 | -0.37 | -1.15 | 31.675 | 31.675 | 31.145 | 5542860 |
| 1731000600 | 31.615 | 0.18 | 0.59 | 31.68 | 31.9 | 31.565 | 5327576 |
| 1730914200 | 31.43 | 0.02 | 0.08 | 31.415 | 31.79 | 31.22 | 7630968 |
| 1730827800 | 31.405 | 0.2 | 0.64 | 31.14 | 31.455 | 31.105 | 6063018 |
| 1730741400 | 31.205 | 0.06 | 0.21 | 31.24 | 31.46 | 31.195 | 4596549 |
| 1730482200 | 31.14 | 0.32 | 1.05 | 31 | 31.545 | 31 | 6206380 |
| 1730395800 | 30.815 | 0.69 | 2.29 | 30.42 | 30.87 | 30.34 | 8722053 |
| 1730309400 | 30.125 | -0.08 | -0.25 | 30.06 | 30.38 | 29.97 | 4844868 |
| 1730223000 | 30.2 | -0.3 | -0.97 | 30.56 | 30.66 | 30.135 | 4478884 |
| 1730136600 | 30.495 | -0.42 | -1.36 | 30.6 | 30.66 | 30.02 | 5169385 |
| 1729873800 | 30.915 | 0.13 | 0.41 | 30.695 | 30.975 | 30.66 | 3878014 |
| 1729787400 | 30.79 | -0.01 | -0.02 | 30.865 | 31.19 | 30.75 | 4024374 |
| 1729701000 | 30.795 | -0.3 | -0.96 | 30.98 | 31.135 | 30.745 | 5296291 |
| 1729614600 | 31.095 | 0.36 | 1.19 | 30.91 | 31.16 | 30.775 | 6164618 |
| 1729528200 | 30.73 | 0 | 0.00 | 30.73 | 30.73 | 30.73 | 0 |
| 1729269000 | 30.73 | -0.23 | -0.74 | 31.045 | 31.21 | 30.62 | 6024790 |
| 1729182600 | 30.96 | 0.38 | 1.23 | 30.6 | 31.09 | 30.585 | 6684730 |
| 1729096200 | 30.585 | 0.25 | 0.81 | 30.485 | 30.775 | 30.485 | 6100318 |
| 1729009800 | 30.34 | -0.94 | -3.01 | 30.555 | 30.72 | 30.22 | 9405845 |
| 1728923400 | 31.28 | 0.02 | 0.05 | 31.185 | 31.365 | 31.12 | 3444175 |
| 1728664200 | 31.265 | 0 | 0.00 | 31.25 | 31.435 | 31.085 | 4131538 |
| 1728577800 | 31.265 | 0.12 | 0.37 | 31.15 | 31.485 | 31.08 | 4034482 |
| 1728491400 | 31.15 | 0.11 | 0.37 | 30.905 | 31.195 | 30.86 | 5683340 |
| 1728405000 | 31.035 | -0.68 | -2.13 | 31.56 | 31.685 | 30.99 | 8156168 |
| 1728318600 | 31.71 | 0.57 | 1.83 | 31.28 | 31.795 | 31.205 | 7941365 |
| 1728059400 | 31.14 | 0.3 | 0.96 | 31.055 | 31.28 | 30.925 | 7069936 |
| 1727973000 | 30.845 | 0.18 | 0.60 | 30.775 | 30.935 | 30.51 | 6318305 |
| 1727886600 | 30.66 | 0.54 | 1.79 | 30.45 | 31.05 | 30.45 | 10106196 |
| 1727800200 | 30.12 | 0.56 | 1.88 | 29.57 | 30.245 | 29.365 | 7879153 |
| 1727713800 | 29.565 | 0.1 | 0.34 | 29.68 | 29.81 | 29.355 | 7342188 |
| 1727454600 | 29.465 | 0.15 | 0.51 | 29.385 | 29.58 | 29.29 | 7483426 |
| 1727368200 | 29.315 | -1.31 | -4.28 | 29.8 | 29.81 | 29.04 | 13485599 |
| 1727281800 | 30.625 | -0.53 | -1.69 | 31 | 31.04 | 30.485 | 6048246 |
| 1727195400 | 31.15 | -0.01 | -0.02 | 31.17 | 31.38 | 31.1 | 4940234 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
