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 | -1.440001 | -3.59102493766 | 40.1 | 40.34 | 37.68 | 27582 | 39.19522906 | DE |
| 4 | -1.5 | -3.73505985396 | 40.159999 | 40.479999 | 37.68 | 27681 | 39.61010557 | DE |
| 12 | 3.659999 | 10.45714 | 35 | 40.479999 | 33.34 | 30756 | 38.0094667 | DE |
| 26 | -4.580001 | -10.592046716 | 43.24 | 44.84 | 30.8 | 42641 | 37.51870714 | DE |
| 52 | 8.639999 | 28.7808094604 | 30.02 | 44.84 | 29.62 | 47094 | 37.8507821 | DE |
| 156 | 3.319999 | 9.39445104697 | 35.34 | 44.84 | 23.16 | 77766 | 32.18225526 | DE |
| 260 | 7.539999 | 24.2287885604 | 31.12 | 44.84 | 16.746 | 97769 | 32.84908566 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732570020 | 38.9 | -0.62 | -1.57 | 39.36 | 39.68 | 38.86 | 20302 |
| 1732310820 | 39.52 | -0.1 | -0.25 | 39.46 | 39.799999 | 39.159999 | 19008 |
| 1732224420 | 39.619999 | -0.06 | -0.15 | 39.76 | 39.76 | 39.26 | 11201 |
| 1732138020 | 39.68 | 0.68 | 1.74 | 39.28 | 39.72 | 39.119999 | 17831 |
| 1732051620 | 39 | -1.12 | -2.79 | 40.1 | 40.34 | 37.68 | 69566 |
| 1731965220 | 40.119999 | 0.1 | 0.25 | 40.479999 | 40.479999 | 40.02 | 27748 |
| 1731705960 | 40.02 | 0 | 0.00 | 39.92 | 40.34 | 39.64 | 30565 |
| 1731619560 | 40.02 | 0.18 | 0.45 | 39.6 | 40.22 | 39.6 | 22717 |
| 1731533160 | 39.84 | -0.08 | -0.20 | 39.76 | 40.26 | 39.42 | 29548 |
| 1731446820 | 39.92 | -0.14 | -0.35 | 39.9 | 40.26 | 39.659999 | 22737 |
| 1731360420 | 40.06 | 0.54 | 1.37 | 39.619999 | 40.34 | 39.52 | 43787 |
| 1731101220 | 39.52 | -0.54 | -1.35 | 39.94 | 40.18 | 39.46 | 20482 |
| 1731014760 | 40.06 | 0.44 | 1.11 | 39.64 | 40.28 | 39.42 | 39226 |
| 1730928360 | 39.619999 | -0.16 | -0.40 | 39.6 | 40.32 | 39.2 | 39997 |
| 1730841960 | 39.78 | 0.48 | 1.22 | 39.36 | 39.92 | 39.32 | 16314 |
| 1730755560 | 39.299999 | -0.22 | -0.56 | 39.799999 | 39.799999 | 39.18 | 17244 |
| 1730496360 | 39.52 | 0.42 | 1.07 | 39.08 | 39.799999 | 39.08 | 10844 |
| 1730409960 | 39.1 | -0.26 | -0.66 | 39.26 | 39.6 | 39.02 | 22510 |
| 1730323560 | 39.36 | -0.16 | -0.40 | 39.76 | 40.04 | 39.08 | 43668 |
| 1730237160 | 39.52 | -0.3 | -0.75 | 40.159999 | 40.159999 | 39.52 | 28333 |
| 1730150760 | 39.82 | 0.26 | 0.66 | 39.86 | 40.18 | 39.6 | 41433 |
| 1729888020 | 39.56 | -0.08 | -0.20 | 39.36 | 39.86 | 39.32 | 24277 |
| 1729801560 | 39.64 | 0.22 | 0.56 | 39.42 | 39.76 | 39.18 | 40520 |
| 1729715160 | 39.42 | 0.62 | 1.60 | 39.38 | 39.78 | 38.14 | 61660 |
| 1729628760 | 38.799999 | 0.28 | 0.73 | 38.64 | 38.96 | 37.979999 | 60370 |
| 1729542360 | 38.52 | -0.56 | -1.43 | 39.28 | 39.34 | 38.32 | 83905 |
| 1729283160 | 39.08 | 0.6 | 1.56 | 38.64 | 39.08 | 38.52 | 57083 |
| 1729196760 | 38.479999 | 0.36 | 0.94 | 38.38 | 38.72 | 38.24 | 31753 |
| 1729110360 | 38.119999 | 0.2 | 0.53 | 37.9 | 38.4 | 37.76 | 24075 |
| 1729023960 | 37.92 | 0.14 | 0.37 | 37.799999 | 38.02 | 37.52 | 17941 |
| 1728937620 | 37.78 | 0.1 | 0.27 | 37.68 | 37.979999 | 37.54 | 17544 |
| 1728678360 | 37.68 | -0.34 | -0.89 | 37.799999 | 38.2 | 37.5 | 15761 |
| 1728591960 | 38.02 | -0.1 | -0.26 | 38.28 | 38.36 | 37.96 | 17030 |
| 1728505560 | 38.119999 | 0.48 | 1.28 | 37.88 | 38.22 | 37.56 | 23468 |
| 1728419160 | 37.64 | -0.22 | -0.58 | 37.82 | 37.9 | 37.299999 | 15838 |
| 1728332760 | 37.86 | 0.5 | 1.34 | 37.6 | 38.08 | 37.58 | 36584 |
| 1728073560 | 37.36 | 0.52 | 1.41 | 36.84 | 37.6 | 36.58 | 15626 |
| 1727987220 | 36.84 | -0.02 | -0.05 | 36.82 | 36.92 | 36.54 | 6686 |
| 1727900820 | 36.86 | 0.08 | 0.22 | 36.619999 | 37.08 | 36.619999 | 9009 |
| 1727814420 | 36.78 | -0.22 | -0.59 | 36.9 | 37.5 | 36.619999 | 31115 |
| 1727728020 | 37 | -0.7 | -1.86 | 37.82 | 37.82 | 36.799999 | 29729 |
| 1727468760 | 37.7 | 0.18 | 0.48 | 37.4 | 37.96 | 37.14 | 114099 |
| 1727382360 | 37.52 | 0.54 | 1.46 | 36.88 | 37.74 | 36.88 | 45574 |
| 1727295960 | 36.979999 | 0.14 | 0.38 | 36.78 | 37 | 36.54 | 28342 |
| 1727209560 | 36.84 | 0.36 | 0.99 | 36.36 | 36.92 | 36.36 | 17405 |
| 1727123160 | 36.479999 | 0.2 | 0.55 | 36.479999 | 36.58 | 36.119999 | 17020 |
| 1726864020 | 36.28 | -0.52 | -1.41 | 36.76 | 36.979999 | 36.18 | 21719 |
| 1726777560 | 36.799999 | 0.68 | 1.88 | 36.44 | 37.08 | 36.26 | 47945 |
| 1726691220 | 36.119999 | -0.04 | -0.11 | 36.159999 | 36.44 | 35.92 | 26522 |
| 1726604760 | 36.159999 | 0.18 | 0.50 | 35.82 | 36.36 | 35.76 | 33837 |
| 1726518420 | 35.979999 | 0.08 | 0.22 | 35.94 | 35.979999 | 35.56 | 26034 |
| 1726259160 | 35.9 | 0.58 | 1.64 | 35.619999 | 35.9 | 35.159999 | 58052 |
| 1726172760 | 35.32 | 0.62 | 1.79 | 34.74 | 35.58 | 34.479999 | 36516 |
| 1726086360 | 34.7 | 0.3 | 0.87 | 34.42 | 34.7 | 34.159999 | 14184 |
| 1725999960 | 34.4 | 0.06 | 0.17 | 34.34 | 34.52 | 34.02 | 21984 |
| 1725913620 | 34.34 | 0.14 | 0.41 | 34.04 | 34.36 | 33.82 | 19681 |
| 1725654360 | 34.2 | -0.14 | -0.41 | 34.34 | 34.4 | 33.64 | 27632 |
| 1725567960 | 34.34 | 0.44 | 1.30 | 33.96 | 34.92 | 33.96 | 26367 |
| 1725481560 | 33.9 | -0.3 | -0.88 | 34 | 34.4 | 33.34 | 30137 |
| 1725395160 | 34.2 | -0.88 | -2.51 | 35 | 35.08 | 34.18 | 17292 |
| 1725308760 | 35.08 | 0.22 | 0.63 | 35.119999 | 35.2 | 34.44 | 25367 |
| 1725049560 | 34.86 | -0.04 | -0.11 | 34.86 | 35 | 34.52 | 29860 |
| 1724963160 | 34.9 | -0.02 | -0.06 | 34.979999 | 34.979999 | 34.52 | 23491 |
| 1724876760 | 34.92 | 0.38 | 1.10 | 34.64 | 34.94 | 34.38 | 20502 |
| 1724790420 | 34.54 | -0.02 | -0.06 | 34.52 | 34.72 | 34.32 | 15622 |
| 1724704020 | 34.56 | -0.4 | -1.14 | 34.96 | 34.979999 | 34.32 | 19294 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
