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 | -0.22 | -0.730411686587 | 30.12 | 30.235 | 28.58 | 2966 | 29.3726588 | DE |
| 4 | -0.97 | -3.14220926466 | 30.87 | 31.545 | 28.085 | 3966 | 29.82577552 | DE |
| 12 | -2.995 | -9.10472716218 | 32.895 | 32.895 | 28.085 | 2768 | 30.01588159 | DE |
| 26 | -7.35 | -19.7315436242 | 37.25 | 38.82 | 27.56 | 2320 | 31.74219007 | DE |
| 52 | -3.65 | -10.8792846498 | 33.55 | 39.5 | 27.56 | 2955 | 33.37773147 | DE |
| 156 | -11.64 | -28.0211844006 | 41.54 | 42.845 | 20.84 | 2853 | 32.71125372 | DE |
| 260 | 10.186 | 51.6688647662 | 19.714 | 44.12 | 10.368 | 3382 | 31.7505582 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732294500 | 29.9 | 0.77 | 2.66 | 29.6 | 29.9 | 29.1 | 3850 |
| 1732208100 | 29.125 | -0.07 | -0.24 | 29.2 | 29.2 | 28.87 | 892 |
| 1732121700 | 29.195 | 0.03 | 0.10 | 29.21 | 29.495 | 28.865 | 3877 |
| 1732035300 | 29.165 | -0.94 | -3.12 | 29.87 | 29.87 | 28.58 | 6031 |
| 1731948900 | 30.105 | -0.17 | -0.55 | 30.12 | 30.235 | 30.105 | 180 |
| 1731689700 | 30.27 | -0.51 | -1.66 | 30.06 | 30.385 | 30.06 | 462 |
| 1731603300 | 30.78 | 1.32 | 4.48 | 29.595 | 30.78 | 29.58 | 11268 |
| 1731516900 | 29.46 | -1.41 | -4.55 | 30.9 | 30.9 | 29.44 | 9116 |
| 1731430500 | 30.865 | 0.88 | 2.92 | 29.675 | 31.545 | 29.63 | 12427 |
| 1731344100 | 29.99 | 1.42 | 4.95 | 29.11 | 30.48 | 29.08 | 6976 |
| 1731084900 | 28.575 | -0.14 | -0.47 | 28.875 | 28.875 | 28.46 | 1189 |
| 1730998500 | 28.71 | 0.23 | 0.79 | 28.9 | 28.995 | 28.71 | 3929 |
| 1730912100 | 28.485 | -0.96 | -3.26 | 28.785 | 29.81 | 28.085 | 2172 |
| 1730825700 | 29.445 | 0.18 | 0.62 | 29.05 | 29.445 | 28.95 | 583 |
| 1730739300 | 29.265 | -0.26 | -0.86 | 29.235 | 29.67 | 29 | 6328 |
| 1730480100 | 29.52 | 0.57 | 1.97 | 29 | 29.52 | 28.9 | 1183 |
| 1730393700 | 28.95 | -0.69 | -2.33 | 29.865 | 29.865 | 28.95 | 3859 |
| 1730307300 | 29.64 | -0.95 | -3.09 | 30.39 | 30.39 | 29.64 | 2537 |
| 1730220900 | 30.585 | 0.03 | 0.10 | 31.065 | 31.065 | 30.585 | 112 |
| 1730134500 | 30.555 | -0.21 | -0.68 | 30.87 | 30.87 | 30.495 | 2356 |
| 1729871700 | 30.765 | 0.16 | 0.54 | 30.58 | 31 | 30.58 | 798 |
| 1729785300 | 30.6 | 0.25 | 0.82 | 30.75 | 31.28 | 30.6 | 2747 |
| 1729698900 | 30.35 | 0.47 | 1.57 | 31.25 | 31.25 | 30.315 | 991 |
| 1729612500 | 29.88 | -0.12 | -0.40 | 29.875 | 30.085 | 29.715 | 3329 |
| 1729526100 | 30 | -0.79 | -2.57 | 29.925 | 30.255 | 29.9 | 5674 |
| 1729266900 | 30.79 | -0.14 | -0.45 | 31.5 | 31.68 | 30.79 | 2120 |
| 1729180500 | 30.93 | 0.48 | 1.58 | 31.21 | 31.21 | 30.9 | 482 |
| 1729094100 | 30.45 | -0.12 | -0.39 | 30.105 | 30.5 | 30.105 | 1008 |
| 1729007700 | 30.57 | -0.45 | -1.43 | 31.26 | 31.4 | 30.51 | 2876 |
| 1728921300 | 31.015 | 0.57 | 1.86 | 30.7 | 31.015 | 30.585 | 765 |
| 1728662100 | 30.45 | 0.11 | 0.35 | 30.35 | 30.45 | 30.15 | 588 |
| 1728575700 | 30.345 | -0.33 | -1.06 | 30.345 | 30.735 | 30.2 | 1320 |
| 1728489300 | 30.67 | 0.88 | 2.95 | 29.64 | 30.67 | 29.3 | 3341 |
| 1728402900 | 29.79 | -0.61 | -1.99 | 29.97 | 29.97 | 29.7 | 345 |
| 1728316500 | 30.395 | 0.04 | 0.12 | 30.375 | 30.495 | 30.015 | 793 |
| 1728057300 | 30.36 | 0.57 | 1.91 | 29.98 | 30.36 | 29.94 | 478 |
| 1727970900 | 29.79 | -0.58 | -1.91 | 29.94 | 30.09 | 29.79 | 698 |
| 1727884500 | 30.37 | -0.22 | -0.70 | 30.4 | 30.425 | 30.135 | 3552 |
| 1727798100 | 30.585 | -0.91 | -2.87 | 31.53 | 31.59 | 30.585 | 417 |
| 1727711700 | 31.49 | -1.1 | -3.38 | 32.5 | 32.77 | 31.49 | 5195 |
| 1727452500 | 32.59 | 1.89 | 6.16 | 31.5 | 32.6 | 31.43 | 5991 |
| 1727366100 | 30.7 | 1.16 | 3.91 | 30.335 | 30.975 | 30.3 | 2798 |
| 1727279700 | 29.545 | 0.15 | 0.49 | 29.465 | 29.62 | 29.1 | 1903 |
| 1727193300 | 29.4 | 0.4 | 1.40 | 29.97 | 30.17 | 29.4 | 1953 |
| 1727106900 | 28.995 | -0.01 | -0.02 | 29.025 | 29.19 | 28.935 | 3288 |
| 1726847700 | 29 | -1.84 | -5.97 | 30.025 | 30.105 | 28.9 | 10973 |
| 1726761300 | 30.84 | 0.61 | 2.03 | 30.9 | 31.23 | 30.825 | 2629 |
| 1726674900 | 30.225 | 0.23 | 0.75 | 29.795 | 30.225 | 29.795 | 118 |
| 1726588500 | 30 | 1 | 3.45 | 29.365 | 30.06 | 29.365 | 2648 |
| 1726502100 | 29 | -0.81 | -2.70 | 29.28 | 29.42 | 29 | 590 |
| 1726242900 | 29.805 | 0.36 | 1.22 | 29.57 | 29.805 | 29.505 | 974 |
| 1726156500 | 29.445 | 0.62 | 2.13 | 29.8 | 29.925 | 29.4 | 660 |
| 1726070100 | 28.83 | 0.28 | 1.00 | 28.545 | 28.83 | 28.545 | 392 |
| 1725983700 | 28.545 | -0.59 | -2.01 | 29.16 | 29.25 | 28.38 | 3332 |
| 1725897300 | 29.13 | 0.09 | 0.33 | 29.415 | 29.565 | 29.13 | 127 |
| 1725638100 | 29.035 | -1.12 | -3.70 | 29.805 | 29.995 | 29.035 | 4487 |
| 1725551700 | 30.15 | -0.08 | -0.25 | 29.91 | 30.195 | 29.8 | 928 |
| 1725465300 | 30.225 | -1.08 | -3.43 | 30.5 | 30.5 | 29.825 | 3158 |
| 1725378900 | 31.3 | -1.44 | -4.38 | 32.7 | 32.7 | 31.3 | 1947 |
| 1725292500 | 32.735 | -0.38 | -1.16 | 32.895 | 32.895 | 32 | 312 |
| 1725033300 | 33.119999 | 0.38 | 1.15 | 33 | 33.119999 | 33 | 1250 |
| 1724946900 | 32.744999 | 0.48 | 1.49 | 32.18 | 33.045 | 32.18 | 2102 |
| 1724860500 | 32.265 | -0.2 | -0.62 | 32.5 | 32.57 | 32.265 | 1138 |
| 1724774100 | 32.465 | 0.47 | 1.45 | 32.485 | 32.485 | 32.465 | 20 |
| 1724687700 | 32 | -0.28 | -0.87 | 31.965 | 32 | 31.965 | 105 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
