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 | 1.6 | 5.7761732852 | 27.7 | 29.4 | 27.5 | 4864 | 28.99376593 | DE |
| 4 | 2.1 | 7.72058823529 | 27.2 | 29.4 | 27 | 2052 | 28.46642386 | DE |
| 12 | 1.8 | 6.54545454545 | 27.5 | 29.4 | 23.6 | 1879 | 27.64161261 | DE |
| 26 | 1.8 | 6.54545454545 | 27.5 | 29.4 | 23.6 | 1879 | 27.64161261 | DE |
| 52 | 1.8 | 6.54545454545 | 27.5 | 29.4 | 23.6 | 1879 | 27.64161261 | DE |
| 156 | 1.8 | 6.54545454545 | 27.5 | 29.4 | 23.6 | 1879 | 27.64161261 | DE |
| 260 | 1.8 | 6.54545454545 | 27.5 | 29.4 | 23.6 | 1879 | 27.64161261 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741023000 | 29.4 | 0.2 | 0.68 | 29.2 | 29.4 | 28.9 | 12903 |
| 1740763800 | 29.2 | 0.6 | 2.10 | 29.3 | 29.4 | 28.2 | 2850 |
| 1740677400 | 28.6 | 0.4 | 1.42 | 28.5 | 29.2 | 27.8 | 4735 |
| 1740591000 | 28.2 | 0.4 | 1.44 | 27.7 | 28.2 | 27.7 | 1518 |
| 1740504600 | 27.8 | 0.1 | 0.36 | 27.7 | 27.8 | 27.5 | 2312 |
| 1740418200 | 27.7 | 0 | 0.00 | 27.8 | 27.8 | 27.2 | 2309 |
| 1740159000 | 27.7 | 0.1 | 0.36 | 27.7 | 27.8 | 27.6 | 752 |
| 1740072600 | 27.6 | -0.1 | -0.36 | 27.7 | 27.8 | 27.6 | 852 |
| 1739986200 | 27.7 | 0 | 0.00 | 27.7 | 27.8 | 27.6 | 2291 |
| 1739899800 | 27.7 | 0.1 | 0.36 | 27.6 | 27.8 | 27.6 | 986 |
| 1739813400 | 27.6 | 0 | 0.00 | 27.5 | 27.6 | 27.1 | 1930 |
| 1739554200 | 27.6 | -0.1 | -0.36 | 27.7 | 27.7 | 27.5 | 937 |
| 1739467800 | 27.7 | 0.2 | 0.73 | 27.7 | 27.8 | 27.4 | 1064 |
| 1739381400 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 0 |
| 1739295000 | 27.5 | 0 | 0.00 | 27.5 | 27.6 | 27.5 | 447 |
| 1739208600 | 27.5 | 0 | 0.00 | 27.5 | 27.6 | 27.5 | 467 |
| 1738949400 | 27.5 | 0.2 | 0.73 | 27.4 | 27.5 | 27.4 | 147 |
| 1738863000 | 27.3 | 0 | 0.00 | 27.1 | 27.3 | 27 | 1391 |
| 1738776600 | 27.3 | 0 | 0.00 | 27.1 | 27.4 | 27.1 | 852 |
| 1738690200 | 27.3 | 0.2 | 0.74 | 27.2 | 27.5 | 27.2 | 246 |
| 1738603800 | 27.1 | -0.1 | -0.37 | 27.1 | 27.2 | 27.1 | 420 |
| 1738344600 | 27.2 | 0.1 | 0.37 | 27.2 | 27.3 | 26.9 | 903 |
| 1738258200 | 27.1 | 0.3 | 1.12 | 26.8 | 27.2 | 26.8 | 400 |
| 1738171800 | 26.8 | 0.3 | 1.13 | 26.5 | 26.8 | 26.5 | 1278 |
| 1738085400 | 26.5 | 0 | 0.00 | 26.5 | 26.6 | 25.8 | 1952 |
| 1737999000 | 26.5 | -0.2 | -0.75 | 25.2 | 26.5 | 23.6 | 10818 |
| 1737739800 | 26.7 | 0 | 0.00 | 26.8 | 27 | 26.7 | 189 |
| 1737653400 | 26.7 | -0.1 | -0.37 | 26.8 | 27 | 26.7 | 1052 |
| 1737567000 | 26.8 | -0.3 | -1.11 | 27 | 27 | 26.8 | 582 |
| 1737480600 | 27.1 | 0 | 0.00 | 27.1 | 27.1 | 27.1 | 0 |
| 1737394200 | 27.1 | 0 | 0.00 | 27.1 | 27.1 | 26.9 | 280 |
| 1737135000 | 27.1 | -0.2 | -0.73 | 27.3 | 27.4 | 26.9 | 1290 |
| 1737048600 | 27.3 | 0 | 0.00 | 27.4 | 27.4 | 27 | 2773 |
| 1736962200 | 27.3 | 0.3 | 1.11 | 27 | 27.3 | 27 | 1068 |
| 1736875800 | 27 | 0 | 0.00 | 27 | 27.1 | 26.6 | 1306 |
| 1736789400 | 27 | 0 | 0.00 | 27 | 27.1 | 26.9 | 1140 |
| 1736530200 | 27 | -0.2 | -0.74 | 27.2 | 27.2 | 27 | 1392 |
| 1736443800 | 27.2 | 0.4 | 1.49 | 26.9 | 27.2 | 26.7 | 934 |
| 1736357400 | 26.8 | -0.2 | -0.74 | 27 | 27 | 26.8 | 248 |
| 1736271000 | 27 | 0.2 | 0.75 | 26.8 | 27 | 26.7 | 1008 |
| 1736184600 | 26.8 | 0 | 0.00 | 26.6 | 26.9 | 26.4 | 624 |
| 1735925400 | 26.8 | 0.3 | 1.13 | 26.4 | 26.9 | 26.4 | 845 |
| 1735839000 | 26.5 | -1.1 | -3.99 | 27.1 | 27.1 | 26.5 | 1880 |
| 1735666200 | 27.6 | 0.4 | 1.47 | 27.4 | 27.6 | 27.4 | 879 |
| 1735579800 | 27.2 | 0.2 | 0.74 | 27.2 | 27.3 | 27.2 | 1050 |
| 1735320600 | 27 | -0.3 | -1.10 | 27.5 | 27.5 | 27 | 3206 |
| 1735061400 | 27.3 | 0.2 | 0.74 | 27 | 27.3 | 26.7 | 366 |
| 1734975000 | 27.1 | 0 | 0.00 | 27 | 27.1 | 26.7 | 337 |
| 1734715800 | 27.1 | -0.4 | -1.45 | 27.2 | 27.2 | 26.5 | 4897 |
| 1734629400 | 27.5 | -0.3 | -1.08 | 27.5 | 27.5 | 26.9 | 1916 |
| 1734543000 | 27.8 | -0.1 | -0.36 | 27.8 | 27.9 | 27.3 | 2314 |
| 1734456600 | 27.9 | 0.2 | 0.72 | 27.6 | 27.9 | 27.6 | 2088 |
| 1734370200 | 27.7 | -0.1 | -0.36 | 28 | 28 | 27.6 | 4667 |
| 1734111000 | 27.8 | 0.6 | 2.21 | 27.4 | 27.8 | 27.3 | 4578 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
