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 | -1.82 | -4.83399734396 | 37.65 | 37.75 | 35.31 | 448 | 36.25180766 | DE |
| 4 | -2.48 | -6.47350561211 | 38.31 | 39.85 | 35.31 | 436 | 38.26143503 | DE |
| 12 | -6 | -14.3437724121 | 41.83 | 42.2 | 35.31 | 592 | 39.06634371 | DE |
| 26 | -1.23 | -3.3189422558 | 37.06 | 43.82 | 35.31 | 707 | 39.85940642 | DE |
| 52 | 3.03 | 9.23780487805 | 32.8 | 43.82 | 28.71 | 697 | 36.83502151 | DE |
| 156 | 6.83 | 23.5517241379 | 29 | 43.82 | 21.31 | 475 | 35.36675711 | DE |
| 260 | 6.83 | 23.5517241379 | 29 | 43.82 | 21.31 | 475 | 35.36675711 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722371220 | 36.19 | 0.72 | 2.03 | 35.33 | 36.19 | 35.31 | 160 |
| 1722284760 | 35.47 | -0.83 | -2.29 | 36.409999 | 36.409999 | 35.36 | 455 |
| 1722025620 | 36.299999 | -0.09 | -0.25 | 37.049999 | 37.049999 | 35.64 | 831 |
| 1721939160 | 36.39 | -0.76 | -2.05 | 36.9 | 37.75 | 35.78 | 510 |
| 1721852820 | 37.15 | -0.45 | -1.20 | 37.65 | 37.67 | 37.11 | 284 |
| 1721766420 | 37.6 | 0 | 0.00 | 37.56 | 37.78 | 37.299999 | 399 |
| 1721679960 | 37.6 | -0.61 | -1.60 | 38.159999 | 38.33 | 37.409999 | 330 |
| 1721420760 | 38.21 | -0.03 | -0.08 | 38.31 | 38.31 | 37.5 | 220 |
| 1721334360 | 38.24 | -0.47 | -1.21 | 38.75 | 38.89 | 38.06 | 87 |
| 1721248020 | 38.71 | -0.42 | -1.07 | 39.13 | 39.13 | 38.53 | 911 |
| 1721161560 | 39.13 | -0.41 | -1.04 | 39.27 | 39.39 | 39.07 | 168 |
| 1721075160 | 39.54 | -0.05 | -0.13 | 39.46 | 39.85 | 39.26 | 395 |
| 1720815960 | 39.59 | 0.21 | 0.53 | 39.44 | 39.72 | 38.94 | 1248 |
| 1720729560 | 39.38 | 0.14 | 0.36 | 39.31 | 39.38 | 38.94 | 139 |
| 1720643220 | 39.24 | 0.74 | 1.92 | 38.93 | 39.24 | 38.68 | 656 |
| 1720556760 | 38.5 | -0.75 | -1.91 | 39.26 | 39.26 | 38.5 | 64 |
| 1720470360 | 39.25 | 0.49 | 1.26 | 38.63 | 39.25 | 38.38 | 592 |
| 1720211220 | 38.76 | -0.7 | -1.77 | 39.75 | 39.75 | 38.65 | 908 |
| 1720124820 | 39.46 | 0.07 | 0.18 | 39.36 | 39.49 | 39.26 | 207 |
| 1720038420 | 39.39 | 1.17 | 3.06 | 38.31 | 39.39 | 38.31 | 160 |
| 1719952020 | 38.22 | -0.14 | -0.36 | 38.299999 | 38.299999 | 37.7 | 267 |
| 1719865620 | 38.36 | 0.16 | 0.42 | 38.81 | 39.35 | 38.13 | 1365 |
| 1719606420 | 38.2 | -0.22 | -0.57 | 38.68 | 38.69 | 38.07 | 298 |
| 1719520020 | 38.42 | -0.5 | -1.28 | 38.94 | 38.94 | 38.42 | 131 |
| 1719433620 | 38.92 | -0.61 | -1.54 | 39.7 | 39.729999 | 38.61 | 77 |
| 1719347160 | 39.53 | 0.37 | 0.94 | 39.11 | 39.53 | 38.92 | 88 |
| 1719260820 | 39.159999 | 0.53 | 1.37 | 38.45 | 39.18 | 38.4 | 335 |
| 1719001620 | 38.63 | -0.41 | -1.05 | 39.04 | 39.07 | 38.38 | 607 |
| 1718915160 | 39.04 | 0.43 | 1.11 | 38.86 | 39.06 | 38.51 | 451 |
| 1718828820 | 38.61 | 0.32 | 0.84 | 38.409999 | 38.9 | 38.27 | 2320 |
| 1718742360 | 38.29 | 0.8 | 2.13 | 37.61 | 38.78 | 37.479999 | 2352 |
| 1718656020 | 37.49 | 0.42 | 1.13 | 37.45 | 37.659999 | 36.85 | 1369 |
| 1718396820 | 37.07 | -1.18 | -3.08 | 37.95 | 38.03 | 36.82 | 437 |
| 1718310420 | 38.25 | -1.1 | -2.80 | 38.82 | 38.909999 | 38.25 | 1973 |
| 1718224020 | 39.35 | 0.55 | 1.42 | 38.82 | 39.35 | 38.56 | 669 |
| 1718137620 | 38.799999 | -0.01 | -0.03 | 38.979999 | 39.02 | 38.49 | 248 |
| 1718051220 | 38.81 | -0.3 | -0.77 | 38.85 | 38.99 | 38.21 | 460 |
| 1717792020 | 39.11 | -0.25 | -0.64 | 39.33 | 39.38 | 38.75 | 532 |
| 1717705620 | 39.36 | -0.13 | -0.33 | 39.27 | 39.63 | 38.97 | 1056 |
| 1717619220 | 39.49 | -0.46 | -1.15 | 38.93 | 39.49 | 38.93 | 1105 |
| 1717532820 | 39.95 | 0.01 | 0.03 | 40 | 40.22 | 39.4 | 2136 |
| 1717446420 | 39.94 | -0.15 | -0.37 | 40.35 | 40.51 | 39.93 | 588 |
| 1717187220 | 40.09 | -0.5 | -1.23 | 40.57 | 40.6 | 39.869999 | 1651 |
| 1717100820 | 40.59 | 0.68 | 1.70 | 39.72 | 40.59 | 39.72 | 399 |
| 1717014420 | 39.909999 | -0.83 | -2.04 | 40.65 | 40.659999 | 39.77 | 559 |
| 1716928020 | 40.74 | -0.03 | -0.07 | 40.78 | 41.07 | 40.47 | 226 |
| 1716841560 | 40.77 | 0.2 | 0.49 | 40.72 | 40.96 | 40.549999 | 173 |
| 1716582420 | 40.57 | -0.33 | -0.81 | 40.6 | 40.89 | 40.5 | 659 |
| 1716496020 | 40.9 | 0.18 | 0.44 | 41.09 | 41.299999 | 40.85 | 914 |
| 1716409620 | 40.72 | -0.3 | -0.73 | 41.01 | 41.119999 | 40.72 | 372 |
| 1716323160 | 41.02 | -0.73 | -1.75 | 41.549999 | 41.71 | 40.869999 | 353 |
| 1716236760 | 41.75 | 0.45 | 1.09 | 41.57 | 41.76 | 41.369999 | 118 |
| 1715977620 | 41.299999 | -0.12 | -0.29 | 41.26 | 41.479999 | 41.2 | 90 |
| 1715891220 | 41.42 | -0.46 | -1.10 | 41.92 | 42.049999 | 41.31 | 312 |
| 1715804820 | 41.88 | 0.57 | 1.38 | 41.42 | 41.9 | 41.26 | 151 |
| 1715718420 | 41.31 | -0.27 | -0.65 | 41.77 | 41.79 | 41.24 | 525 |
| 1715631960 | 41.58 | 0.25 | 0.60 | 41.409999 | 41.83 | 41.4 | 151 |
| 1715372820 | 41.33 | 0.78 | 1.92 | 40.619999 | 41.549999 | 40.619999 | 665 |
| 1715286420 | 40.549999 | -1.02 | -2.45 | 41.53 | 41.53 | 40.34 | 525 |
| 1715200020 | 41.57 | 0.09 | 0.22 | 41.83 | 42.2 | 41.57 | 62 |
| 1715113620 | 41.479999 | -0.11 | -0.26 | 41.659999 | 42.06 | 41.479999 | 412 |
| 1715027220 | 41.59 | 0.37 | 0.90 | 41.22 | 41.63 | 41 | 725 |
| 1714768020 | 41.22 | 0.36 | 0.88 | 41.09 | 41.22 | 40.78 | 193 |
| 1714681560 | 40.86 | -0.53 | -1.28 | 41.24 | 41.369999 | 40.67 | 575 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
