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 | 0.78 | 2.81791907514 | 27.68 | 30.01 | 26.5 | 1018525 | 28.16135377 | DE |
| 4 | 1.26 | 4.63235294118 | 27.2 | 30.01 | 25.61 | 935415 | 27.18722718 | DE |
| 12 | 1.58 | 5.87797619048 | 26.88 | 35.01 | 25 | 864143 | 27.07241206 | DE |
| 26 | 3.95 | 16.115871073 | 24.51 | 35.01 | 21 | 1067596 | 26.51335927 | DE |
| 52 | -0.44 | -1.52249134948 | 28.9 | 36.51 | 21 | 1184202 | 27.75309627 | DE |
| 156 | -14.21 | -33.3020857745 | 42.67 | 50.01 | 0.34 | 1163044 | 31.97304116 | DE |
| 260 | -1.88 | -6.19644034278 | 30.34 | 50.01 | 0.34 | 1209707 | 32.18596137 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732770900 | 28.665 | 0.22 | 0.79 | 28.45 | 28.91 | 28.42 | 871616 |
| 1732684500 | 28.44 | -0.3 | -1.04 | 28.68 | 28.78 | 28.43 | 845207 |
| 1732598100 | 28.74 | 0.65 | 2.31 | 28 | 28.845 | 27.96 | 819867 |
| 1732511700 | 28.09 | 0.08 | 0.29 | 28.1 | 28.48 | 28.06 | 1755792 |
| 1732252500 | 28.01 | 0.43 | 1.56 | 27.97 | 30.01 | 26.5 | 900556 |
| 1732166100 | 27.58 | -0.08 | -0.29 | 27.68 | 27.98 | 27.49 | 771203 |
| 1732079700 | 27.66 | -0.38 | -1.36 | 27.96 | 28.26 | 27.6 | 1013024 |
| 1731993300 | 28.04 | 1.79 | 6.82 | 26.51 | 28.195 | 26.43 | 1641232 |
| 1731906900 | 26.25 | 0.42 | 1.63 | 25.86 | 26.27 | 25.79 | 887022 |
| 1731647700 | 25.83 | -0.55 | -2.08 | 26.15 | 26.17 | 25.61 | 1738431 |
| 1731561300 | 26.38 | -0.06 | -0.23 | 26.48 | 29 | 26.24 | 783148 |
| 1731474900 | 26.44 | -0.25 | -0.94 | 26.4 | 26.56 | 26.07 | 1047501 |
| 1731388500 | 26.69 | -0.41 | -1.51 | 27.3 | 27.44 | 26.45 | 1147334 |
| 1731302100 | 27.1 | 0.02 | 0.07 | 27.2 | 27.29 | 26.98 | 716474 |
| 1731042900 | 27.08 | -0.02 | -0.07 | 27.3 | 27.36 | 27.01 | 603048 |
| 1730956500 | 27.1 | -0.01 | -0.04 | 27.18 | 27.59 | 27.01 | 749937 |
| 1730870100 | 27.11 | 0.48 | 1.80 | 26.84 | 27.16 | 26.67 | 737562 |
| 1730783700 | 26.63 | 0.1 | 0.38 | 26.5 | 26.67 | 26.45 | 427916 |
| 1730697300 | 26.53 | -0.01 | -0.04 | 26.67 | 26.89 | 26.41 | 708528 |
| 1730438100 | 26.54 | -0.25 | -0.93 | 26.79 | 26.84 | 26.53 | 590758 |
| 1730351700 | 26.79 | -0.52 | -1.90 | 27.2 | 27.26 | 26.74 | 823757 |
| 1730265300 | 27.31 | -0.17 | -0.62 | 27.41 | 27.74 | 27.2 | 1449494 |
| 1730178900 | 27.48 | -0.1 | -0.36 | 27.75 | 27.8 | 27.36 | 744438 |
| 1730092500 | 27.58 | -0.07 | -0.25 | 27.63 | 27.75 | 27.5 | 451096 |
| 1729833300 | 27.65 | -0.06 | -0.22 | 27.7 | 28 | 27.63 | 628670 |
| 1729746900 | 27.71 | 0.62 | 2.29 | 26.95 | 27.88 | 26.765 | 1224008 |
| 1729660500 | 27.09 | 0.38 | 1.42 | 26.74 | 27.34 | 26.65 | 622165 |
| 1729574100 | 26.71 | -0.4 | -1.48 | 26.8 | 26.9 | 26.6 | 841307 |
| 1729487700 | 27.11 | 0.04 | 0.15 | 27.1 | 27.29 | 27.07 | 853616 |
| 1729228500 | 27.07 | -0.18 | -0.66 | 27.24 | 30.01 | 26.5 | 649807 |
| 1729142100 | 27.25 | -0.36 | -1.30 | 27.7 | 28.5 | 27.17 | 810643 |
| 1729055700 | 27.61 | -0.11 | -0.40 | 27.72 | 27.87 | 27.56 | 816579 |
| 1728969300 | 27.72 | 0.45 | 1.65 | 27.4 | 27.72 | 27.34 | 604482 |
| 1728882900 | 27.27 | 0.18 | 0.66 | 27.34 | 27.39 | 27.14 | 441548 |
| 1728623700 | 27.09 | -0.2 | -0.73 | 27.22 | 27.33 | 27.06 | 504051 |
| 1728537300 | 27.29 | -0.17 | -0.62 | 27.42 | 27.72 | 27.24 | 796944 |
| 1728450900 | 27.46 | 0.61 | 2.27 | 26.95 | 27.48 | 26.9 | 693423 |
| 1728364500 | 26.85 | -0.09 | -0.33 | 26.74 | 26.89 | 26.57 | 648691 |
| 1728278100 | 26.94 | -0.29 | -1.07 | 27.2 | 27.29 | 26.9 | 339423 |
| 1728022500 | 27.23 | -0.11 | -0.40 | 27.06 | 27.34 | 26.82 | 516725 |
| 1727936100 | 27.34 | 0.15 | 0.55 | 27.19 | 27.4 | 27.11 | 683540 |
| 1727849700 | 27.19 | 0.21 | 0.78 | 26.7 | 27.21 | 26.57 | 776152 |
| 1727763300 | 26.98 | -0.19 | -0.70 | 26.97 | 27.19 | 26.77 | 803641 |
| 1727676900 | 27.17 | 0.52 | 1.95 | 26.8 | 27.29 | 26.74 | 1259027 |
| 1727417700 | 26.65 | 0.09 | 0.34 | 26.55 | 26.8 | 26.49 | 470701 |
| 1727331300 | 26.56 | 0.32 | 1.22 | 26.34 | 26.63 | 26.14 | 809906 |
| 1727244900 | 26.24 | -0.26 | -0.98 | 26.44 | 26.52 | 26.01 | 834656 |
| 1727158500 | 26.5 | 0.33 | 1.26 | 26.2 | 26.52 | 26 | 1206777 |
| 1727072100 | 26.17 | -0.23 | -0.87 | 26.09 | 26.21 | 25.77 | 950700 |
| 1726812900 | 26.4 | -0.46 | -1.71 | 26.86 | 35.01 | 25 | 2893251 |
| 1726726500 | 26.86 | -0.29 | -1.07 | 27.27 | 27.28 | 26.83 | 1010776 |
| 1726640100 | 27.15 | -0.11 | -0.40 | 27.06 | 27.19 | 26.81 | 638631 |
| 1726553700 | 27.26 | 0.08 | 0.29 | 27.3 | 27.42 | 27.11 | 772479 |
| 1726467300 | 27.18 | 0.17 | 0.63 | 27.13 | 27.195 | 26.96 | 708631 |
| 1726208100 | 27.01 | 0.04 | 0.15 | 27.08 | 27.16 | 26.78 | 799571 |
| 1726121700 | 26.97 | 0.52 | 1.97 | 26.64 | 28 | 26.57 | 969315 |
| 1726035300 | 26.45 | -0.43 | -1.60 | 26.9 | 26.91 | 26.31 | 859408 |
| 1725948900 | 26.88 | -0.08 | -0.30 | 27.13 | 27.19 | 26.81 | 617280 |
| 1725862500 | 26.96 | -0.16 | -0.59 | 26.85 | 27.05 | 26.85 | 909180 |
| 1725603300 | 27.12 | 0.06 | 0.22 | 27.02 | 29.5 | 26.82 | 638181 |
| 1725516900 | 27.06 | 0.14 | 0.52 | 26.88 | 29.5 | 26.63 | 891361 |
| 1725430500 | 26.92 | -1.08 | -3.86 | 27.23 | 27.24 | 21 | 896308 |
| 1725344100 | 28 | 0.11 | 0.39 | 27.84 | 28.17 | 27.77 | 797024 |
| 1725257700 | 27.89 | 0.25 | 0.89 | 27.68 | 27.96 | 27.53 | 576420 |
| 1724998500 | 27.645 | -0.22 | -0.77 | 27.99 | 28 | 27.57 | 1667585 |
| 1724912100 | 27.86 | 0.19 | 0.69 | 27.65 | 27.87 | 27.53 | 848616 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
