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 | 0.05 | 0.19305019305 | 25.9 | 26.05 | 25.5 | 4199 | 25.87890688 | DE |
| 4 | -1.45 | -5.29197080292 | 27.4 | 27.55 | 25.5 | 2850 | 26.42133236 | DE |
| 12 | -4.05 | -13.5 | 30 | 30.3 | 25.5 | 2979 | 27.81921998 | DE |
| 26 | -3.85 | -12.9194630872 | 29.8 | 30.55 | 25.5 | 3065 | 28.59924472 | DE |
| 52 | -3.75 | -12.6262626263 | 29.7 | 31.9 | 25.3 | 4760 | 29.72135138 | DE |
| 156 | 0 | 0 | 25.95 | 31.9 | 16.68 | 4757 | 24.74497067 | DE |
| 260 | 10.85 | 71.8543046358 | 15.1 | 31.9 | 11.2 | 6827 | 22.4000252 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732901400 | 25.95 | 0.1 | 0.39 | 25.85 | 25.95 | 25.75 | 601 |
| 1732815000 | 25.85 | -0.1 | -0.39 | 25.85 | 25.85 | 25.6 | 735 |
| 1732728600 | 25.95 | 0 | 0.00 | 25.95 | 25.95 | 25.95 | 0 |
| 1732642200 | 25.95 | -0.05 | -0.19 | 25.85 | 26.05 | 25.65 | 2964 |
| 1732555800 | 26 | 0.1 | 0.39 | 26 | 26.05 | 25.8 | 4187 |
| 1732296600 | 25.9 | 0 | 0.00 | 25.9 | 26.05 | 25.6 | 3379 |
| 1732210200 | 25.9 | -0.15 | -0.58 | 26.05 | 26.1 | 25.55 | 6707 |
| 1732123800 | 26.05 | -0.45 | -1.70 | 26.9 | 26.9 | 26 | 1422 |
| 1732037400 | 26.5 | -0.35 | -1.30 | 26.85 | 27 | 26.5 | 2467 |
| 1731951000 | 26.85 | 0.25 | 0.94 | 26.55 | 27 | 26.55 | 1333 |
| 1731691800 | 26.6 | -0.6 | -2.21 | 27.2 | 27.2 | 26.6 | 1123 |
| 1731605400 | 27.2 | 0.4 | 1.49 | 26.9 | 27.2 | 26.65 | 1447 |
| 1731519000 | 26.8 | -0.5 | -1.83 | 27.3 | 27.35 | 26.8 | 972 |
| 1731432600 | 27.3 | 0 | 0.00 | 27.3 | 27.3 | 27.3 | 138 |
| 1731346200 | 27.3 | -0.2 | -0.73 | 27.5 | 27.5 | 27.25 | 1464 |
| 1731087000 | 27.5 | 0.25 | 0.92 | 27.25 | 27.5 | 27.2 | 1909 |
| 1731000600 | 27.25 | 0.1 | 0.37 | 27.15 | 27.25 | 27 | 1054 |
| 1730914200 | 27.15 | 0 | 0.00 | 27.1 | 27.3 | 26.9 | 2276 |
| 1730827800 | 27.15 | 0 | 0.00 | 27.15 | 27.25 | 27.15 | 1400 |
| 1730741400 | 27.15 | -0.25 | -0.91 | 27.2 | 27.25 | 26.85 | 4465 |
| 1730482200 | 27.4 | 0.05 | 0.18 | 27.4 | 27.55 | 27.1 | 3238 |
| 1730395800 | 27.35 | -0.05 | -0.18 | 27.4 | 27.5 | 27.25 | 2536 |
| 1730309400 | 27.4 | -0.3 | -1.08 | 27.7 | 27.75 | 27.4 | 2201 |
| 1730223000 | 27.7 | 0.55 | 2.03 | 27.2 | 27.7 | 27.15 | 2324 |
| 1730136600 | 27.15 | -1.25 | -4.40 | 28 | 28.2 | 26.8 | 14627 |
| 1729873800 | 28.4 | -0.65 | -2.24 | 28.85 | 28.9 | 28 | 6661 |
| 1729787400 | 29.05 | -0.1 | -0.34 | 29.15 | 29.3 | 29 | 3009 |
| 1729701000 | 29.15 | 0 | 0.00 | 29.15 | 29.25 | 29.1 | 867 |
| 1729614600 | 29.15 | 0.15 | 0.52 | 29 | 29.35 | 29 | 1969 |
| 1729528200 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
| 1729269000 | 29 | -0.05 | -0.17 | 29.1 | 29.1 | 28.9 | 344 |
| 1729182600 | 29.05 | 0.05 | 0.17 | 29 | 29.05 | 28.8 | 1603 |
| 1729096200 | 29 | 0.3 | 1.05 | 28.7 | 29 | 28.55 | 1175 |
| 1729009800 | 28.7 | 0.1 | 0.35 | 28.65 | 28.8 | 28.65 | 542 |
| 1728923400 | 28.6 | -0.05 | -0.17 | 28.65 | 28.85 | 28.5 | 13191 |
| 1728664200 | 28.65 | 0.25 | 0.88 | 28.6 | 28.7 | 28.4 | 1286 |
| 1728577800 | 28.4 | 0.25 | 0.89 | 28.15 | 28.4 | 28.05 | 1228 |
| 1728491400 | 28.15 | -0.05 | -0.18 | 28.2 | 28.35 | 28.1 | 27653 |
| 1728405000 | 28.2 | -0.2 | -0.70 | 28.45 | 28.5 | 28.05 | 1108 |
| 1728318600 | 28.4 | 0.25 | 0.89 | 28.15 | 28.7 | 28.15 | 1759 |
| 1728059400 | 28.15 | -0.65 | -2.26 | 28.8 | 28.9 | 28.15 | 1180 |
| 1727973000 | 28.8 | -0.1 | -0.35 | 28.9 | 29.05 | 28.7 | 6586 |
| 1727886600 | 28.9 | -0.4 | -1.37 | 29.3 | 29.5 | 28.9 | 2566 |
| 1727800200 | 29.3 | 0 | 0.00 | 29.35 | 29.4 | 28.9 | 1930 |
| 1727713800 | 29.3 | -0.25 | -0.85 | 29.55 | 29.55 | 29.25 | 843 |
| 1727454600 | 29.55 | 0.55 | 1.90 | 29 | 29.9 | 29 | 2066 |
| 1727368200 | 29 | 0.25 | 0.87 | 28.85 | 29 | 28.75 | 2515 |
| 1727281800 | 28.75 | -0.45 | -1.54 | 29.4 | 29.4 | 28.75 | 881 |
| 1727195400 | 29.2 | -0.2 | -0.68 | 29.45 | 29.8 | 29.2 | 4117 |
| 1727109000 | 29.4 | -0.1 | -0.34 | 29.5 | 29.7 | 29.4 | 941 |
| 1726849800 | 29.5 | -0.1 | -0.34 | 29.65 | 29.8 | 29.5 | 443 |
| 1726763400 | 29.6 | -0.35 | -1.17 | 29.95 | 29.95 | 29.5 | 677 |
| 1726677000 | 29.95 | 0.05 | 0.17 | 30 | 30.05 | 29.95 | 331 |
| 1726590600 | 29.9 | -0.3 | -0.99 | 30.2 | 30.3 | 29.9 | 823 |
| 1726504200 | 30.2 | 0.75 | 2.55 | 29.45 | 30.2 | 29.45 | 3179 |
| 1726245000 | 29.45 | 0.25 | 0.86 | 29.2 | 29.6 | 29.2 | 544 |
| 1726158600 | 29.2 | -0.15 | -0.51 | 29.45 | 29.45 | 29.2 | 503 |
| 1726072200 | 29.35 | -0.15 | -0.51 | 29.55 | 29.55 | 29.35 | 296 |
| 1725985800 | 29.5 | -0.1 | -0.34 | 29.6 | 29.7 | 29.5 | 296 |
| 1725899400 | 29.6 | -0.1 | -0.34 | 29.85 | 29.9 | 29.6 | 1337 |
| 1725640200 | 29.7 | -0.25 | -0.83 | 30 | 30 | 29.7 | 876 |
| 1725553800 | 29.95 | -0.1 | -0.33 | 30.05 | 30.1 | 29.95 | 3919 |
| 1725467400 | 30.05 | 0.05 | 0.17 | 30.05 | 30.1 | 29.9 | 1104 |
| 1725381000 | 30 | 0.3 | 1.01 | 29.75 | 30 | 29.7 | 2668 |
| 1725294600 | 29.7 | 0.15 | 0.51 | 30 | 30.1 | 29.55 | 7508 |
| 1725035400 | 29.55 | 0.65 | 2.25 | 29 | 29.55 | 29 | 957 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
