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 | 2.85 | 10.4395604396 | 27.3 | 30.3 | 27.14 | 198097 | 28.34292596 | DE |
| 4 | 3.26 | 12.1234659725 | 26.89 | 30.3 | 26 | 162575 | 27.5322353 | DE |
| 12 | 3.9 | 14.8571428571 | 26.25 | 30.3 | 25.22 | 213780 | 26.94550605 | DE |
| 26 | 2.88 | 10.5610561056 | 27.27 | 30.3 | 23.72 | 236811 | 26.57888783 | DE |
| 52 | 7.45 | 32.8193832599 | 22.7 | 30.3 | 21 | 232331 | 25.27885145 | DE |
| 156 | -2.12 | -6.56956925937 | 32.27 | 33.61 | 16.65 | 298809 | 23.74627605 | DE |
| 260 | 11.12 | 58.4340514976 | 19.03 | 33.61 | 10 | 306936 | 23.24335701 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722406500 | 29.25 | 0.03 | 0.10 | 29 | 29.38 | 28.895 | 375681 |
| 1722320100 | 29.22 | 1.11 | 3.95 | 28.23 | 30.03 | 28.23 | 409059 |
| 1722233700 | 28.11 | 0.36 | 1.30 | 28 | 28.32 | 27.95 | 123723 |
| 1721974500 | 27.75 | 0.09 | 0.33 | 27.7 | 27.91 | 27.51 | 176810 |
| 1721888100 | 27.66 | 0.2 | 0.73 | 27.24 | 27.67 | 27.14 | 114440 |
| 1721801700 | 27.46 | 0.04 | 0.15 | 27.3 | 27.67 | 27.28 | 166455 |
| 1721715300 | 27.42 | 0.25 | 0.92 | 27.49 | 27.66 | 27.35 | 136504 |
| 1721628900 | 27.17 | 0.6 | 2.26 | 26.69 | 27.23 | 26.62 | 73130 |
| 1721369700 | 26.57 | -0.67 | -2.46 | 26.8 | 26.8 | 26.32 | 178867 |
| 1721283300 | 27.24 | -0.37 | -1.34 | 27.51 | 27.62 | 26.9 | 147483 |
| 1721196900 | 27.61 | 0.71 | 2.64 | 27.2 | 27.7 | 27.11 | 532656 |
| 1721110500 | 26.9 | -0.49 | -1.79 | 27.56 | 27.69 | 26.88 | 180810 |
| 1721024100 | 27.39 | 0.2 | 0.74 | 27.44 | 27.72 | 27.285 | 86105 |
| 1720764900 | 27.19 | -0.09 | -0.33 | 27.53 | 27.63 | 27.17 | 107253 |
| 1720678500 | 27.28 | 0.58 | 2.17 | 27.08 | 27.28 | 26.78 | 70391 |
| 1720592100 | 26.7 | -0.27 | -1.00 | 27 | 27 | 26.43 | 102249 |
| 1720505700 | 26.97 | -0.07 | -0.26 | 27.14 | 27.21 | 26.85 | 131172 |
| 1720419300 | 27.04 | 0.08 | 0.30 | 27.02 | 27.21 | 26.86 | 116266 |
| 1720160100 | 26.96 | -0.13 | -0.48 | 27.18 | 27.18 | 26 | 109355 |
| 1720073700 | 27.09 | 0 | 0.00 | 27.1 | 27.27 | 26.8 | 157890 |
| 1719987300 | 27.09 | 0.26 | 0.97 | 26.89 | 27.13 | 26.795 | 130878 |
| 1719900900 | 26.83 | 0.15 | 0.56 | 26.68 | 26.98 | 26.58 | 227514 |
| 1719814500 | 26.68 | -0.52 | -1.91 | 26.95 | 27.09 | 26.67 | 81154 |
| 1719555300 | 27.2 | -0.08 | -0.29 | 27.4 | 27.75 | 26.95 | 172615 |
| 1719468900 | 27.28 | -0.1 | -0.37 | 26.93 | 27.5 | 26.83 | 165388 |
| 1719382500 | 27.38 | -0.62 | -2.21 | 28.06 | 28.16 | 27.34 | 211330 |
| 1719296100 | 28 | 0.03 | 0.11 | 28.27 | 28.37 | 27.95 | 188228 |
| 1719209700 | 27.97 | -0.72 | -2.51 | 28.62 | 28.73 | 27.92 | 122572 |
| 1718950500 | 28.69 | 0.01 | 0.03 | 28.81 | 29.02 | 28.29 | 211815 |
| 1718864100 | 28.68 | 0.35 | 1.24 | 28.4 | 28.73 | 28.22 | 288331 |
| 1718777700 | 28.33 | -0.06 | -0.21 | 28.38 | 28.48 | 28.04 | 141990 |
| 1718691300 | 28.39 | 0.3 | 1.07 | 28.2 | 28.91 | 27.905 | 290151 |
| 1718604900 | 28.09 | 0.22 | 0.79 | 27.64 | 28.15 | 27.38 | 125445 |
| 1718345700 | 27.87 | -0.09 | -0.32 | 27.9 | 28.005 | 27.69 | 178065 |
| 1718259300 | 27.96 | 0.79 | 2.91 | 27.25 | 28.02 | 27.25 | 94624 |
| 1718172900 | 27.17 | -0.2 | -0.73 | 27.24 | 27.395 | 26.75 | 139869 |
| 1718086500 | 27.37 | 0.28 | 1.03 | 27 | 27.6 | 26.58 | 138495 |
| 1717740900 | 27.09 | 0 | 0.00 | 27.05 | 27.155 | 26.95 | 85310 |
| 1717654500 | 27.09 | 0.16 | 0.59 | 27.05 | 27.26 | 26.915 | 121830 |
| 1717568100 | 26.93 | 0.77 | 2.94 | 26.24 | 27.01 | 26.24 | 115902 |
| 1717481700 | 26.16 | -0.56 | -2.08 | 26.72 | 26.96 | 26.07 | 194548 |
| 1717395300 | 26.715 | 0 | 0.02 | 26.82 | 26.99 | 26.255 | 114689 |
| 1717136100 | 26.71 | 0.11 | 0.41 | 26.91 | 27.295 | 26.19 | 1163006 |
| 1717049700 | 26.6 | 0.12 | 0.45 | 26.17 | 26.685 | 26.04 | 147768 |
| 1716963300 | 26.48 | -0.02 | -0.08 | 26.43 | 26.68 | 25.99 | 169183 |
| 1716876900 | 26.5 | -0.05 | -0.19 | 26.7 | 26.78 | 26.32 | 246311 |
| 1716790500 | 26.55 | 0.25 | 0.95 | 26.5 | 26.66 | 26.26 | 146265 |
| 1716531300 | 26.3 | -0.02 | -0.08 | 25.96 | 26.38 | 25.96 | 108192 |
| 1716444900 | 26.32 | -0.2 | -0.75 | 26.41 | 26.57 | 25.99 | 165629 |
| 1716358500 | 26.52 | 0.49 | 1.88 | 26.7 | 27 | 26.29 | 243122 |
| 1716272100 | 26.03 | 0.6 | 2.36 | 25.89 | 26.16 | 25.41 | 1679190 |
| 1716185700 | 25.43 | 0.08 | 0.32 | 25.59 | 26.05 | 25.22 | 204550 |
| 1715926500 | 25.35 | -0.85 | -3.24 | 25.87 | 26.08 | 25.3 | 402075 |
| 1715840100 | 26.2 | -0.26 | -0.98 | 26.71 | 26.82 | 26.09 | 318460 |
| 1715753700 | 26.46 | 0.02 | 0.08 | 26.62 | 26.99 | 26.42 | 144271 |
| 1715667300 | 26.44 | 0.07 | 0.27 | 26.21 | 26.62 | 26.21 | 108405 |
| 1715580900 | 26.37 | -0.24 | -0.90 | 26.45 | 27 | 26.15 | 271272 |
| 1715321700 | 26.61 | 0.52 | 1.99 | 26.17 | 26.62 | 25.97 | 117894 |
| 1715235300 | 26.09 | 0.24 | 0.93 | 25.94 | 26.17 | 25.78 | 156475 |
| 1715148900 | 25.85 | -0.16 | -0.62 | 26.25 | 26.25 | 25.56 | 159598 |
| 1715062500 | 26.01 | -0.01 | -0.04 | 26.13 | 26.13 | 25.61 | 194571 |
| 1714976100 | 26.02 | 0.43 | 1.68 | 25.79 | 26.13 | 25.39 | 186211 |
| 1714716900 | 25.59 | 0.32 | 1.27 | 25.41 | 25.68 | 25.35 | 105482 |
| 1714630500 | 25.27 | -0.16 | -0.63 | 25.14 | 25.41 | 25.07 | 184288 |
| 1714544100 | 25.43 | -0.3 | -1.17 | 25.47 | 25.61 | 25.08 | 172822 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
