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 | -0.055 | -0.198412698413 | 27.72 | 30 | 23.5 | 1925162 | 28.48812275 | DE |
| 4 | -2.635 | -8.69636963696 | 30.3 | 31.185 | 23.5 | 1962516 | 28.38805745 | DE |
| 12 | 3.685 | 15.3669724771 | 23.98 | 37.946 | 20 | 1408556 | 28.16660863 | DE |
| 26 | 6.875 | 33.0687830688 | 20.79 | 37.946 | 19.9 | 1152201 | 25.93869629 | DE |
| 52 | 14.815 | 115.291828794 | 12.85 | 37.946 | 11.82 | 1274976 | 21.39244861 | DE |
| 156 | 23.465 | 558.69047619 | 4.2 | 37.946 | 3.55 | 1152422 | 13.14846877 | DE |
| 260 | 26.765 | 2973.88888889 | 0.9 | 37.946 | 0.83 | 1008131 | 10.37248021 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743138900 | 27.665 | 0 | 0.02 | 27.5 | 28.13 | 27.49 | 827031 |
| 1743052500 | 27.66 | -1.68 | -5.73 | 28.55 | 28.85 | 27.44 | 1356451 |
| 1742966100 | 29.34 | 0.36 | 1.24 | 28.75 | 29.6 | 28.47 | 1057027 |
| 1742879700 | 28.98 | -0.22 | -0.75 | 29.35 | 29.72 | 28.93 | 1140978 |
| 1742793300 | 29.2 | 1.01 | 3.58 | 28.18 | 29.23 | 27.21 | 1432376 |
| 1742534100 | 28.19 | 0.43 | 1.55 | 28.23 | 30 | 23.5 | 4381521 |
| 1742447700 | 27.76 | 0.1 | 0.36 | 27.72 | 28.26 | 27.38 | 1613908 |
| 1742361300 | 27.66 | 0.49 | 1.80 | 26.9 | 27.69 | 23.5 | 842133 |
| 1742274900 | 27.17 | -0.25 | -0.91 | 27.85 | 28 | 27.145 | 895329 |
| 1742188500 | 27.42 | 0.25 | 0.92 | 27.41 | 28.03 | 27.235 | 646184 |
| 1741929300 | 27.17 | 0.16 | 0.59 | 26.83 | 27.43 | 26.74 | 875061 |
| 1741842900 | 27.01 | -0.03 | -0.11 | 27.35 | 27.74 | 26.69 | 1351336 |
| 1741756500 | 27.04 | 0.48 | 1.81 | 26.46 | 27.17 | 26.05 | 1193472 |
| 1741670100 | 26.56 | -1.12 | -4.05 | 27.3 | 27.4 | 26.02 | 1639518 |
| 1741583700 | 27.68 | 0.1 | 0.36 | 27.77 | 28.13 | 27.65 | 622687 |
| 1741324500 | 27.58 | -0.46 | -1.64 | 27.89 | 27.92 | 27.33 | 936519 |
| 1741238100 | 28.04 | 0.64 | 2.34 | 27.65 | 28.1 | 27.5 | 1252082 |
| 1741151700 | 27.4 | -0.39 | -1.40 | 27.87 | 28.1 | 26.61 | 1846038 |
| 1741065300 | 27.79 | -1.2 | -4.12 | 28.89 | 28.89 | 27.69 | 1165857 |
| 1740978900 | 28.985 | 0.45 | 1.59 | 28.74 | 29.3 | 28.67 | 1553930 |
| 1740719700 | 28.53 | -1.76 | -5.79 | 28.98 | 30.022 | 27.52 | 9091630 |
| 1740633300 | 30.285 | -0.77 | -2.46 | 30.3 | 31.185 | 29.5 | 5712726 |
| 1740546900 | 31.05 | 0.01 | 0.03 | 31.15 | 31.97 | 30.81 | 1599068 |
| 1740460500 | 31.04 | 0.79 | 2.61 | 30.73 | 37.946 | 29.95 | 3268197 |
| 1740374100 | 30.25 | 0.33 | 1.10 | 30 | 30.57 | 29.73 | 3171411 |
| 1740114900 | 29.92 | 3.47 | 13.12 | 29.01 | 30.495 | 20 | 4203113 |
| 1740028500 | 26.45 | -0.41 | -1.53 | 26.8 | 26.97 | 26.19 | 1066068 |
| 1739942100 | 26.86 | -0.36 | -1.32 | 27.5 | 27.66 | 26.82 | 945850 |
| 1739855700 | 27.22 | -0.06 | -0.22 | 27.5 | 27.61 | 23.5 | 748194 |
| 1739769300 | 27.28 | 0.28 | 1.04 | 26.89 | 27.33 | 26.8 | 829879 |
| 1739510100 | 27 | -0.07 | -0.26 | 27.41 | 27.7 | 26.62 | 784444 |
| 1739423700 | 27.07 | -0.29 | -1.06 | 27.9 | 28.04 | 26.82 | 1234617 |
| 1739337300 | 27.36 | -0.35 | -1.26 | 27.64 | 27.72 | 27.34 | 775202 |
| 1739250900 | 27.71 | -0.8 | -2.81 | 28.15 | 28.53 | 27.61 | 1229682 |
| 1739164500 | 28.51 | -0.42 | -1.45 | 28.76 | 28.8 | 28.28 | 489142 |
| 1738905300 | 28.93 | -0.13 | -0.45 | 28.99 | 29.01 | 28.7 | 627397 |
| 1738818900 | 29.06 | 0.05 | 0.17 | 29.17 | 29.47 | 28.85 | 788151 |
| 1738732500 | 29.01 | -0.53 | -1.79 | 29.62 | 29.65 | 28.79 | 1208176 |
| 1738646100 | 29.54 | 1 | 3.50 | 29.01 | 29.72 | 28.8 | 1591269 |
| 1738559700 | 28.54 | -0.79 | -2.69 | 29.4 | 29.4 | 28.53 | 1272234 |
| 1738300500 | 29.33 | 0.53 | 1.84 | 29 | 29.44 | 28.88 | 854889 |
| 1738214100 | 28.8 | 0.11 | 0.38 | 28.95 | 29.2 | 28.27 | 927896 |
| 1738127700 | 28.69 | 0.39 | 1.38 | 28.9 | 29.37 | 28.64 | 1222828 |
| 1738041300 | 28.3 | 0.81 | 2.95 | 28.16 | 29.16 | 28.05 | 1589075 |
| 1737695700 | 27.49 | 0.65 | 2.42 | 26.92 | 27.53 | 26.56 | 803753 |
| 1737609300 | 26.84 | 0.02 | 0.07 | 26.87 | 27.29 | 26.72 | 755299 |
| 1737522900 | 26.82 | 0.4 | 1.51 | 26.62 | 27.15 | 26.59 | 1179249 |
| 1737436500 | 26.42 | 0.28 | 1.07 | 26.42 | 26.57 | 26.12 | 667731 |
| 1737350100 | 26.14 | -0.48 | -1.80 | 26.85 | 27 | 26.07 | 814296 |
| 1737090900 | 26.62 | 0.84 | 3.26 | 27 | 27 | 24.5 | 1207803 |
| 1737004500 | 25.78 | 0.73 | 2.91 | 25.45 | 25.9 | 25.1 | 865283 |
| 1736918100 | 25.05 | 0.11 | 0.42 | 25.29 | 25.3 | 24.65 | 834776 |
| 1736831700 | 24.945 | 0.84 | 3.51 | 25.3 | 25.79 | 24.78 | 1162981 |
| 1736745300 | 24.1 | 0.15 | 0.63 | 23.82 | 24.2 | 23.67 | 471826 |
| 1736486100 | 23.95 | -0.36 | -1.48 | 24.25 | 24.6 | 23.84 | 424721 |
| 1736399700 | 24.31 | -0.56 | -2.25 | 24.68 | 24.69 | 24.25 | 456615 |
| 1736313300 | 24.87 | 0.15 | 0.61 | 24.5 | 25.01 | 24.5 | 816451 |
| 1736226900 | 24.72 | 0.03 | 0.12 | 24.6 | 24.92 | 24.54 | 600003 |
| 1736140500 | 24.69 | 0.85 | 3.57 | 24.25 | 24.97 | 24.25 | 627214 |
| 1735881300 | 23.84 | 0 | 0.00 | 23.72 | 24.11 | 23.62 | 547072 |
| 1735794900 | 23.84 | -0.77 | -3.13 | 23.98 | 24.19 | 23.46 | 1192654 |
| 1735617660 | 24.61 | 0.04 | 0.16 | 24.52 | 24.95 | 24.37 | 351264 |
| 1735535700 | 24.57 | -0.23 | -0.93 | 24.86 | 24.86 | 24.22 | 524099 |
| 1735276500 | 24.8 | -0.22 | -0.88 | 24.95 | 25.07 | 24.8 | 434816 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
