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 | -0.06 | -0.204359673025 | 29.36 | 29.56 | 29.3 | 1799 | 29.47572044 | DE |
| 4 | 0 | 0 | 29.3 | 29.8 | 29.24 | 3002 | 29.51434224 | DE |
| 12 | 0.86 | 3.02390998594 | 28.44 | 29.8 | 28.44 | 2498 | 29.23117972 | DE |
| 26 | 1.53 | 5.50954267195 | 27.77 | 29.8 | 27.77 | 3165 | 28.59447753 | DE |
| 52 | 2.83 | 10.6913486966 | 26.47 | 29.8 | 25.25 | 3318 | 27.58794494 | DE |
| 156 | 0.84 | 2.95151089248 | 28.46 | 29.8 | 24.49 | 4389 | 27.21935443 | DE |
| 260 | 4.48 | 18.0499597099 | 24.82 | 29.8 | 21.48 | 4231 | 26.75861595 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721925000 | 29.3 | -0.23 | -0.78 | 29.3 | 29.3 | 29.3 | 2100 |
| 1721838600 | 29.53 | -0.03 | -0.10 | 29.53 | 29.53 | 29.53 | 552 |
| 1721752200 | 29.56 | 0.2 | 0.68 | 29.56 | 29.56 | 29.56 | 4325 |
| 1721665800 | 29.36 | -0.43 | -1.44 | 29.36 | 29.36 | 29.36 | 220 |
| 1721406600 | 29.79 | 0 | 0.00 | 29.79 | 29.79 | 29.79 | 0 |
| 1721320200 | 29.79 | 0 | 0.00 | 29.79 | 29.79 | 29.79 | 0 |
| 1721233800 | 29.79 | 0.11 | 0.37 | 29.79 | 29.79 | 29.79 | 109 |
| 1721147400 | 29.68 | -0.12 | -0.40 | 29.68 | 29.68 | 29.68 | 12488 |
| 1721061000 | 29.8 | 0.04 | 0.13 | 29.8 | 29.8 | 29.8 | 578 |
| 1720801800 | 29.76 | 0.12 | 0.40 | 29.76 | 29.76 | 29.76 | 183 |
| 1720715400 | 29.64 | 0.1 | 0.34 | 29.64 | 29.64 | 29.64 | 4139 |
| 1720629000 | 29.54 | -0.01 | -0.03 | 29.54 | 29.54 | 29.54 | 33 |
| 1720542600 | 29.55 | 0 | 0.00 | 29.55 | 29.55 | 29.55 | 34 |
| 1720456200 | 29.55 | 0.14 | 0.48 | 29.55 | 29.55 | 29.55 | 9551 |
| 1720197000 | 29.41 | 0.02 | 0.07 | 29.41 | 29.41 | 29.41 | 12241 |
| 1720110600 | 29.39 | 0.12 | 0.41 | 29.39 | 29.39 | 29.39 | 1558 |
| 1720024200 | 29.27 | 0.03 | 0.10 | 29.27 | 29.27 | 29.27 | 716 |
| 1719937800 | 29.24 | -0.11 | -0.37 | 29.24 | 29.24 | 29.24 | 3088 |
| 1719851400 | 29.35 | 0.05 | 0.17 | 29.35 | 29.35 | 29.35 | 1065 |
| 1719592200 | 29.3 | -0.11 | -0.37 | 29.3 | 29.3 | 29.3 | 1052 |
| 1719505800 | 29.41 | -0.03 | -0.10 | 29.41 | 29.41 | 29.41 | 2 |
| 1719419400 | 29.44 | 0.14 | 0.48 | 29.44 | 29.44 | 29.44 | 8 |
| 1719333000 | 29.3 | -0.15 | -0.51 | 29.3 | 29.3 | 29.3 | 33 |
| 1719246600 | 29.45 | 0.09 | 0.31 | 29.45 | 29.45 | 29.45 | 7603 |
| 1718987400 | 29.36 | 0.03 | 0.10 | 29.36 | 29.36 | 29.36 | 2463 |
| 1718901000 | 29.33 | -0.1 | -0.34 | 29.33 | 29.33 | 29.33 | 161 |
| 1718814600 | 29.43 | 0.09 | 0.31 | 29.43 | 29.43 | 29.43 | 1114 |
| 1718728200 | 29.34 | -0.03 | -0.10 | 29.34 | 29.34 | 29.34 | 998 |
| 1718641800 | 29.37 | 0.14 | 0.48 | 29.37 | 29.37 | 29.37 | 9132 |
| 1718382600 | 29.23 | 0.04 | 0.14 | 29.23 | 29.23 | 29.23 | 1508 |
| 1718296200 | 29.19 | 0.11 | 0.38 | 29.19 | 29.19 | 29.19 | 935 |
| 1718209800 | 29.08 | -0.13 | -0.45 | 29.08 | 29.08 | 29.08 | 2280 |
| 1718123400 | 29.21 | 0.08 | 0.27 | 29.21 | 29.21 | 29.21 | 34 |
| 1718037000 | 29.13 | 0 | 0.00 | 29.13 | 29.13 | 29.13 | 0 |
| 1717777800 | 29.13 | -0.01 | -0.03 | 29.13 | 29.13 | 29.13 | 550 |
| 1717691400 | 29.14 | 0.17 | 0.59 | 29.14 | 29.14 | 29.14 | 3757 |
| 1717605000 | 28.97 | -0.06 | -0.21 | 28.97 | 28.97 | 28.97 | 1478 |
| 1717518600 | 29.03 | 0.1 | 0.35 | 29.03 | 29.03 | 29.03 | 3 |
| 1717432200 | 28.93 | 0.06 | 0.21 | 28.93 | 28.93 | 28.93 | 4143 |
| 1717173000 | 28.87 | 0.03 | 0.10 | 28.87 | 28.87 | 28.87 | 345 |
| 1717086600 | 28.84 | -0.14 | -0.48 | 28.84 | 28.84 | 28.84 | 231 |
| 1717000200 | 28.98 | -0.04 | -0.14 | 28.98 | 28.98 | 28.98 | 773 |
| 1716913800 | 29.02 | -0.04 | -0.14 | 29.02 | 29.02 | 29.02 | 352 |
| 1716827400 | 29.06 | 0.1 | 0.35 | 29.06 | 29.06 | 29.06 | 2225 |
| 1716568200 | 28.96 | -0.13 | -0.45 | 28.96 | 28.96 | 28.96 | 1527 |
| 1716481800 | 29.09 | -0.06 | -0.21 | 29.09 | 29.09 | 29.09 | 34 |
| 1716395400 | 29.15 | 0.1 | 0.34 | 29.15 | 29.15 | 29.15 | 2395 |
| 1716309000 | 29.05 | 0.02 | 0.07 | 29.05 | 29.05 | 29.05 | 1310 |
| 1716222600 | 29.03 | -0.07 | -0.24 | 29.03 | 29.03 | 29.03 | 1184 |
| 1715963400 | 29.1 | -0.03 | -0.10 | 29.1 | 29.1 | 29.1 | 5311 |
| 1715877000 | 29.13 | 0.29 | 1.01 | 29.13 | 29.13 | 29.13 | 5876 |
| 1715790600 | 28.84 | -0.02 | -0.07 | 28.84 | 28.84 | 28.84 | 0 |
| 1715704200 | 28.86 | 0 | 0.00 | 28.86 | 28.86 | 28.86 | 0 |
| 1715617800 | 28.86 | 0.04 | 0.14 | 28.86 | 28.86 | 28.86 | 1934 |
| 1715358600 | 28.82 | -0.07 | -0.24 | 28.82 | 28.82 | 28.82 | 1435 |
| 1715272200 | 28.89 | 0.01 | 0.03 | 28.89 | 28.89 | 28.89 | 591 |
| 1715185800 | 28.88 | 0.18 | 0.63 | 28.88 | 28.88 | 28.88 | 3702 |
| 1715099400 | 28.7 | 0.03 | 0.10 | 28.7 | 28.7 | 28.7 | 2796 |
| 1715013000 | 28.67 | 0.23 | 0.81 | 28.67 | 28.67 | 28.67 | 13212 |
| 1714753800 | 28.44 | 0.1 | 0.35 | 28.44 | 28.44 | 28.44 | 1930 |
| 1714667400 | 28.34 | -0.16 | -0.56 | 28.34 | 28.34 | 28.34 | 3025 |
| 1714494600 | 28.5 | 0.07 | 0.25 | 28.5 | 28.5 | 28.5 | 2161 |
| 1714408200 | 28.43 | 0.27 | 0.96 | 28.43 | 28.43 | 28.43 | 72 |
| 1714149000 | 28.16 | -0.13 | -0.46 | 28.16 | 28.16 | 28.16 | 4709 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
