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 | 4.07 | 13.9097744361 | 29.26 | 33.2 | 29.26 | 698 | 31.88490826 | DE |
| 4 | 1.89 | 6.01145038168 | 31.44 | 33.2 | 29.24 | 515 | 30.76440494 | DE |
| 12 | -4.039999 | -10.8108084242 | 37.369999 | 37.7 | 29.24 | 723 | 31.81716117 | DE |
| 26 | 2.28 | 7.34299516908 | 31.05 | 40.76 | 29.24 | 629 | 33.48306735 | DE |
| 52 | 1.7 | 5.37464432501 | 31.63 | 40.76 | 24.24 | 711 | 31.67886602 | DE |
| 156 | -2.9 | -8.00441622964 | 36.23 | 47.675 | 24.24 | 668 | 33.66016045 | DE |
| 260 | 1.33 | 4.15625 | 32 | 47.675 | 14.13 | 643 | 31.54507613 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721161560 | 33.2 | 1.18 | 3.69 | 32.15 | 33.2 | 32.15 | 559 |
| 1721075160 | 32.02 | 0.24 | 0.76 | 31.47 | 32.02 | 31.47 | 911 |
| 1720815960 | 31.78 | 0.78 | 2.52 | 31.2 | 31.78 | 31.2 | 1514 |
| 1720729560 | 31 | 1.23 | 4.13 | 29.62 | 31.13 | 29.55 | 298 |
| 1720643220 | 29.77 | 0.51 | 1.74 | 29.26 | 29.99 | 29.26 | 206 |
| 1720556760 | 29.26 | -0.41 | -1.38 | 29.26 | 29.26 | 29.26 | 1 |
| 1720470360 | 29.67 | 0.28 | 0.95 | 29.24 | 29.67 | 29.24 | 667 |
| 1720211220 | 29.39 | -0.71 | -2.36 | 30.05 | 30.05 | 29.39 | 1909 |
| 1720124820 | 30.1 | 0.1 | 0.33 | 30.15 | 30.17 | 30.1 | 180 |
| 1720038420 | 30 | 0.15 | 0.50 | 29.61 | 30 | 29.61 | 567 |
| 1719952020 | 29.85 | -0.59 | -1.94 | 29.92 | 30.02 | 29.85 | 1031 |
| 1719865620 | 30.44 | -0.93 | -2.96 | 31.08 | 31.29 | 30.44 | 121 |
| 1719606420 | 31.37 | 0.11 | 0.35 | 31.37 | 31.37 | 31.37 | 16 |
| 1719520020 | 31.26 | 0.44 | 1.43 | 31.56 | 31.56 | 31.26 | 51 |
| 1719433620 | 30.82 | -0.68 | -2.16 | 30.99 | 30.99 | 30.82 | 340 |
| 1719347160 | 31.5 | -0.21 | -0.66 | 31.71 | 31.71 | 31.5 | 412 |
| 1719260820 | 31.71 | 0.77 | 2.49 | 31.6 | 31.71 | 31.33 | 129 |
| 1719001620 | 30.94 | -0.26 | -0.83 | 30.98 | 30.98 | 30.94 | 380 |
| 1718915160 | 31.2 | -0.24 | -0.76 | 31.53 | 31.53 | 31.2 | 1000 |
| 1718828820 | 31.44 | 0.57 | 1.85 | 31.44 | 31.44 | 31.44 | 1 |
| 1718742360 | 30.87 | -0.18 | -0.58 | 31.48 | 31.48 | 30.87 | 1063 |
| 1718656020 | 31.05 | 1.06 | 3.53 | 30.55 | 31.05 | 30.16 | 468 |
| 1718396820 | 29.99 | -0.91 | -2.94 | 30.75 | 31.02 | 29.99 | 817 |
| 1718310420 | 30.9 | -0.22 | -0.71 | 30.84 | 31.03 | 30.78 | 818 |
| 1718224020 | 31.12 | 0.13 | 0.42 | 31.25 | 31.55 | 31.12 | 620 |
| 1718137620 | 30.99 | -0.91 | -2.85 | 31.57 | 31.57 | 30.61 | 1209 |
| 1718051220 | 31.9 | 0.08 | 0.25 | 32 | 32 | 31.67 | 147 |
| 1717792020 | 31.82 | 0.37 | 1.18 | 31.73 | 31.91 | 31.73 | 159 |
| 1717705620 | 31.45 | -0.85 | -2.63 | 32.6 | 32.6 | 31.39 | 1009 |
| 1717619220 | 32.299999 | 0.32 | 1.00 | 32.229999 | 32.299999 | 31.92 | 178 |
| 1717532820 | 31.98 | -1.7 | -5.05 | 33.58 | 33.58 | 31.98 | 172 |
| 1717446420 | 33.68 | 0.67 | 2.03 | 32.99 | 33.72 | 32.939999 | 654 |
| 1717187220 | 33.009999 | 0.83 | 2.58 | 32.47 | 33.009999 | 32.47 | 1010 |
| 1717100820 | 32.18 | 0.68 | 2.16 | 31.22 | 32.18 | 31.22 | 1850 |
| 1717014420 | 31.5 | -0.59 | -1.84 | 32 | 32 | 31.5 | 167 |
| 1716928020 | 32.09 | -0.2 | -0.62 | 32.25 | 32.56 | 32.09 | 245 |
| 1716841560 | 32.29 | -0.13 | -0.40 | 32.29 | 32.29 | 32.29 | 24 |
| 1716582420 | 32.42 | -0.12 | -0.37 | 32.439999 | 32.439999 | 32.42 | 45 |
| 1716496020 | 32.54 | -0.07 | -0.21 | 32.54 | 32.54 | 32.54 | 40 |
| 1716409620 | 32.61 | 0.35 | 1.08 | 32.33 | 32.619999 | 32.33 | 1649 |
| 1716323160 | 32.259999 | -0.29 | -0.89 | 32.13 | 32.439999 | 32.1 | 1754 |
| 1716236760 | 32.549999 | -0.12 | -0.37 | 32.71 | 32.97 | 32.549999 | 746 |
| 1715977620 | 32.67 | -0.09 | -0.27 | 32.43 | 32.83 | 32.43 | 461 |
| 1715891220 | 32.759999 | -0.54 | -1.62 | 33.189999 | 33.189999 | 32.759999 | 145 |
| 1715804820 | 33.299999 | 0.05 | 0.15 | 33.479999 | 33.63 | 33.07 | 2429 |
| 1715718420 | 33.25 | 0.77 | 2.37 | 32.65 | 33.25 | 32.65 | 20 |
| 1715631960 | 32.479999 | 0.75 | 2.36 | 32.369999 | 32.479999 | 32.36 | 445 |
| 1715372820 | 31.73 | 0.26 | 0.83 | 31.92 | 31.92 | 31.56 | 2382 |
| 1715286420 | 31.47 | -1.75 | -5.27 | 33.18 | 33.18 | 30.74 | 3032 |
| 1715200020 | 33.22 | -0.2 | -0.60 | 33.07 | 33.86 | 33.07 | 65 |
| 1715113620 | 33.42 | 0.64 | 1.95 | 32.909999 | 33.42 | 32.909999 | 267 |
| 1715027220 | 32.78 | 0.08 | 0.24 | 32.61 | 32.78 | 32.61 | 307 |
| 1714768020 | 32.7 | 0.4 | 1.24 | 32.659999 | 32.92 | 32.659999 | 469 |
| 1714681560 | 32.299999 | -0.46 | -1.40 | 32.03 | 32.299999 | 31.88 | 438 |
| 1714508820 | 32.759999 | -0.26 | -0.79 | 32.759999 | 32.759999 | 32.759999 | 31 |
| 1714422420 | 33.02 | 0.52 | 1.60 | 32.64 | 33.02 | 32.43 | 915 |
| 1714163220 | 32.5 | 1.68 | 5.45 | 31.36 | 32.64 | 31.06 | 2093 |
| 1714076820 | 30.82 | -5.79 | -15.82 | 36.92 | 36.92 | 30.07 | 2806 |
| 1713990420 | 36.61 | -0.6 | -1.61 | 37.369999 | 37.7 | 36.61 | 1235 |
| 1713903960 | 37.21 | 1.16 | 3.22 | 36.86 | 37.21 | 36.84 | 340 |
| 1713817560 | 36.049999 | 0.42 | 1.18 | 35.6 | 36.049999 | 35.6 | 230 |
| 1713558420 | 35.63 | -0.16 | -0.45 | 35.59 | 35.63 | 35.21 | 175 |
| 1713472020 | 35.79 | -0.2 | -0.56 | 35.78 | 35.79 | 35.27 | 350 |
| 1713385620 | 35.99 | -0.77 | -2.09 | 36.42 | 36.42 | 35.99 | 361 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
