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 | 0.25 | 0.731421884143 | 34.18 | 34.994999 | 32.45 | 2043 | 33.38208077 | DE |
| 4 | -0.85 | -2.40929705215 | 35.28 | 35.75 | 31.9 | 2373 | 33.6572995 | DE |
| 12 | -1.52 | -4.2280945758 | 35.95 | 38.2 | 29.16 | 4330 | 33.77565796 | DE |
| 26 | -6.049999 | -14.9456500728 | 40.479999 | 40.93 | 29.16 | 2882 | 34.74229839 | DE |
| 52 | -5.89 | -14.6081349206 | 40.32 | 51.6 | 29.16 | 1960 | 37.29955353 | DE |
| 156 | -14.43 | -29.5333606222 | 48.86 | 80.5 | 29.16 | 1489 | 46.21261787 | DE |
| 260 | 20.33 | 144.184397163 | 14.1 | 80.5 | 13.758 | 1428 | 43.47160329 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739914020 | 33.705 | -1.17 | -3.35 | 33.935 | 34.065 | 33.034999 | 4574 |
| 1739827620 | 34.875 | 1.76 | 5.30 | 33.46 | 34.994999 | 33.375 | 1110 |
| 1739568420 | 33.119999 | 0.54 | 1.66 | 32.7 | 33.195 | 32.7 | 759 |
| 1739482020 | 32.58 | -0.06 | -0.18 | 32.5 | 32.85 | 32.45 | 2244 |
| 1739395620 | 32.64 | -1.34 | -3.94 | 34.18 | 34.18 | 32.575 | 1530 |
| 1739309220 | 33.979999 | 0.68 | 2.06 | 33.314999 | 34.085 | 33.159999 | 1822 |
| 1739222820 | 33.295 | 1.1 | 3.40 | 32.174999 | 33.314999 | 32.15 | 2208 |
| 1738963620 | 32.2 | 0.3 | 0.94 | 32.2 | 32.57 | 32.075 | 1017 |
| 1738877220 | 31.9 | -0.95 | -2.89 | 33.09 | 33.189999 | 31.9 | 1790 |
| 1738790820 | 32.85 | -0.39 | -1.17 | 33.215 | 33.235 | 32.5 | 3480 |
| 1738704420 | 33.24 | 0.4 | 1.20 | 32.744999 | 33.24 | 32.28 | 2963 |
| 1738618020 | 32.845 | -0.15 | -0.44 | 33.415 | 34 | 32.57 | 3765 |
| 1738358820 | 32.99 | -0.7 | -2.08 | 34 | 34 | 32.72 | 2886 |
| 1738272420 | 33.69 | 0.13 | 0.39 | 33.725 | 33.725 | 33.6 | 781 |
| 1738186020 | 33.56 | 0.32 | 0.96 | 33.229999 | 33.604999 | 33.134999 | 696 |
| 1738099620 | 33.24 | -0.48 | -1.42 | 34.185 | 34.185 | 33.225 | 648 |
| 1738013220 | 33.72 | -0.58 | -1.69 | 34.08 | 34.534999 | 33.534999 | 2346 |
| 1737754020 | 34.299999 | -0.68 | -1.94 | 35.095 | 35.125 | 34.065 | 3888 |
| 1737667620 | 34.979999 | -0.41 | -1.14 | 35.26 | 35.75 | 34.909999 | 2731 |
| 1737581220 | 35.385 | 0.44 | 1.26 | 35.28 | 35.68 | 35.04 | 6214 |
| 1737494820 | 34.945 | -3.06 | -8.04 | 37.755 | 38.2 | 34.945 | 16915 |
| 1737408420 | 38 | 1.15 | 3.12 | 37.494999 | 38 | 36.975 | 8448 |
| 1737149220 | 36.85 | -0.67 | -1.77 | 37.325 | 37.695 | 36.79 | 6282 |
| 1737062820 | 37.515 | 0.1 | 0.27 | 37.435 | 37.52 | 37.155 | 1923 |
| 1736976420 | 37.415 | 1.36 | 3.77 | 35.985 | 37.545 | 35.985 | 1541 |
| 1736890020 | 36.055 | 0.1 | 0.29 | 36.095 | 36.315 | 35.799999 | 10321 |
| 1736803620 | 35.95 | 0.82 | 2.33 | 35.9 | 36.77 | 35.435 | 15928 |
| 1736544420 | 35.13 | 0.84 | 2.43 | 34.295 | 35.534999 | 34.135 | 9969 |
| 1736458020 | 34.295 | 0.3 | 0.87 | 33.75 | 34.295 | 33.65 | 1835 |
| 1736371620 | 34 | 0.59 | 1.78 | 33.565 | 34.14 | 33.565 | 2549 |
| 1736285220 | 33.405 | 0.91 | 2.78 | 32.83 | 33.835 | 32.549999 | 3270 |
| 1736198820 | 32.5 | -0.49 | -1.47 | 33.15 | 33.465 | 32.5 | 18028 |
| 1735939620 | 32.985 | 0.38 | 1.18 | 32.994999 | 33.049999 | 32.4 | 3013 |
| 1735853220 | 32.6 | 2.54 | 8.45 | 31.685 | 32.935 | 31.6 | 8784 |
| 1735594020 | 30.06 | 0.17 | 0.59 | 30.22 | 30.265 | 29.855 | 2065 |
| 1735334820 | 29.885 | 0.19 | 0.64 | 29.995 | 30.2 | 29.615 | 7558 |
| 1734989220 | 29.695 | 0.12 | 0.39 | 29.935 | 29.955 | 29.35 | 5684 |
| 1734730020 | 29.58 | 0.08 | 0.27 | 29.305 | 29.98 | 29.16 | 5626 |
| 1734643620 | 29.5 | -0.5 | -1.67 | 29.88 | 30.34 | 29.5 | 7519 |
| 1734557220 | 30 | -0.46 | -1.51 | 30.605 | 30.88 | 30 | 1284 |
| 1734470820 | 30.46 | -0.61 | -1.96 | 30.995 | 31.18 | 30.37 | 3763 |
| 1734384420 | 31.07 | -1.18 | -3.66 | 32.025 | 32.57 | 31.07 | 1801 |
| 1734125220 | 32.25 | -0.4 | -1.23 | 32.715 | 32.715 | 31.98 | 2790 |
| 1734038820 | 32.65 | -0.43 | -1.30 | 33.255 | 33.255 | 32.229999 | 1417 |
| 1733952420 | 33.08 | 0.08 | 0.24 | 33.055 | 33.13 | 32.905 | 5501 |
| 1733866020 | 33 | -0.62 | -1.83 | 33.95 | 33.95 | 33 | 4425 |
| 1733779620 | 33.615 | 0.53 | 1.60 | 33.305 | 33.915 | 32.924999 | 3272 |
| 1733520420 | 33.085 | -0.96 | -2.83 | 34 | 34.119999 | 32.93 | 4610 |
| 1733434020 | 34.049999 | -0.27 | -0.77 | 34.6 | 34.635 | 34.049999 | 3641 |
| 1733347620 | 34.315 | -1.55 | -4.31 | 35.99 | 36.095 | 34.315 | 6248 |
| 1733261220 | 35.86 | 0.13 | 0.38 | 36.095 | 36.095 | 35.61 | 963 |
| 1733174820 | 35.725 | -0.32 | -0.87 | 36.475 | 36.475 | 35.685 | 1347 |
| 1732915620 | 36.04 | 0.35 | 0.98 | 35.75 | 36.17 | 35.715 | 7066 |
| 1732829220 | 35.69 | -0.4 | -1.11 | 35.765 | 35.94 | 35.69 | 1110 |
| 1732742820 | 36.09 | 0.33 | 0.92 | 35.95 | 36.09 | 35.775 | 4187 |
| 1732656420 | 35.76 | -0.77 | -2.09 | 36.505 | 36.795 | 35.7 | 2841 |
| 1732570020 | 36.525 | -1.41 | -3.72 | 37.665 | 37.905 | 36.485 | 4787 |
| 1732310820 | 37.935 | 0.94 | 2.53 | 37.17 | 37.935 | 36.76 | 3731 |
| 1732224420 | 37 | 0.65 | 1.77 | 36.65 | 37.115 | 36.6 | 2875 |
| 1732138020 | 36.354999 | 0.45 | 1.27 | 36.104999 | 36.7 | 35.805 | 485 |
| 1732051620 | 35.9 | -0.95 | -2.59 | 36.84 | 36.84 | 35.865 | 791 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
