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 | -0.56 | -1.83246073298 | 30.56 | 30.84 | 29.1 | 788536 | 29.98270251 | DE |
| 4 | 1.16 | 4.02219140083 | 28.84 | 31.04 | 28.84 | 688097 | 30.07036643 | DE |
| 12 | 1.98 | 7.06638115632 | 28.02 | 31.04 | 27.32 | 607243 | 28.90780647 | DE |
| 26 | 2.2 | 7.91366906475 | 27.8 | 31.04 | 27.3 | 612718 | 28.96307483 | DE |
| 52 | 6.32 | 26.6891891892 | 23.68 | 31.04 | 23.24 | 623330 | 27.18398198 | DE |
| 156 | 7.34 | 32.3918799647 | 22.66 | 31.04 | 16.435 | 763199 | 23.48187986 | DE |
| 260 | 7.6 | 33.9285714286 | 22.4 | 31.04 | 10.05 | 963817 | 20.91822953 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741368600 | 30 | 0.58 | 1.97 | 29.42 | 30.32 | 29.34 | 893292 |
| 1741282200 | 29.42 | -0.5 | -1.67 | 29.94 | 30.04 | 29.1 | 1101728 |
| 1741195800 | 29.92 | -0.28 | -0.93 | 30.06 | 30.32 | 29.92 | 687339 |
| 1741109400 | 30.2 | -0.62 | -2.01 | 29.92 | 30.24 | 29.8 | 657536 |
| 1741023000 | 30.82 | 0.12 | 0.39 | 30.56 | 30.84 | 30.56 | 602785 |
| 1740763800 | 30.7 | -0.34 | -1.10 | 30.88 | 30.96 | 30.6 | 1457901 |
| 1740677400 | 31.04 | 0.2 | 0.65 | 30.84 | 31.04 | 30.8 | 595354 |
| 1740591000 | 30.84 | 0.14 | 0.46 | 30.64 | 30.92 | 30.64 | 878901 |
| 1740504600 | 30.7 | 0.36 | 1.19 | 30.4 | 30.88 | 30.38 | 585117 |
| 1740418200 | 30.34 | 0.06 | 0.20 | 30.4 | 30.48 | 30.06 | 573608 |
| 1740159000 | 30.28 | 0.38 | 1.27 | 29.92 | 30.28 | 29.88 | 687433 |
| 1740072600 | 29.9 | 0.2 | 0.67 | 29.72 | 30 | 29.66 | 470846 |
| 1739986200 | 29.7 | -0.04 | -0.13 | 29.66 | 29.86 | 29.56 | 467649 |
| 1739899800 | 29.74 | -0.14 | -0.47 | 29.8 | 29.86 | 29.64 | 338736 |
| 1739813400 | 29.88 | -0.02 | -0.07 | 29.94 | 29.96 | 29.68 | 586274 |
| 1739554200 | 29.9 | 0.28 | 0.95 | 30.58 | 30.66 | 29.8 | 723853 |
| 1739467800 | 29.62 | 0.48 | 1.65 | 29.5 | 29.9 | 29.32 | 911859 |
| 1739381400 | 29.14 | 0 | 0.00 | 29.2 | 29.38 | 28.9 | 537236 |
| 1739295000 | 29.14 | 0.08 | 0.28 | 29.04 | 29.26 | 29 | 405563 |
| 1739208600 | 29.06 | 0.32 | 1.11 | 28.84 | 29.28 | 28.84 | 598922 |
| 1738949400 | 28.74 | 0.06 | 0.21 | 28.68 | 28.94 | 28.6 | 627377 |
| 1738863000 | 28.68 | -0.06 | -0.21 | 28.74 | 28.82 | 28.58 | 832830 |
| 1738776600 | 28.74 | 0.26 | 0.91 | 28.56 | 28.74 | 28.46 | 444730 |
| 1738690200 | 28.48 | -0.18 | -0.63 | 28.56 | 28.64 | 28.34 | 323165 |
| 1738603800 | 28.66 | -0.04 | -0.14 | 28.3 | 28.66 | 28.24 | 496736 |
| 1738344600 | 28.7 | 0.26 | 0.91 | 28.44 | 28.74 | 28.34 | 627714 |
| 1738258200 | 28.44 | 0.38 | 1.35 | 28.04 | 28.68 | 28.04 | 583740 |
| 1738171800 | 28.06 | -0.08 | -0.28 | 28.12 | 28.22 | 27.94 | 454670 |
| 1738085400 | 28.14 | 0.22 | 0.79 | 27.94 | 28.34 | 27.92 | 634433 |
| 1737999000 | 27.92 | 0.22 | 0.79 | 27.64 | 28.1 | 27.56 | 444395 |
| 1737739800 | 27.7 | -0.3 | -1.07 | 28.1 | 28.24 | 27.56 | 662436 |
| 1737653400 | 28 | 0.04 | 0.14 | 27.94 | 28.04 | 27.82 | 488738 |
| 1737567000 | 27.96 | -0.24 | -0.85 | 28.2 | 28.2 | 27.9 | 563775 |
| 1737480600 | 28.2 | -0.14 | -0.49 | 28.26 | 28.34 | 28.02 | 362450 |
| 1737394200 | 28.34 | -0.12 | -0.42 | 28.46 | 28.46 | 28.16 | 256425 |
| 1737135000 | 28.46 | -0.06 | -0.21 | 28.64 | 28.68 | 28.42 | 621905 |
| 1737048600 | 28.52 | -0.3 | -1.04 | 28.36 | 28.62 | 28.2 | 618119 |
| 1736962200 | 28.82 | 0.82 | 2.93 | 28.2 | 28.82 | 28.14 | 624429 |
| 1736875800 | 28 | 0.44 | 1.60 | 28.1 | 28.12 | 27.78 | 791906 |
| 1736789400 | 27.56 | -0.3 | -1.08 | 27.8 | 27.86 | 27.32 | 580034 |
| 1736530200 | 27.86 | -0.3 | -1.07 | 28.18 | 28.26 | 27.76 | 378332 |
| 1736443800 | 28.16 | 0.18 | 0.64 | 27.94 | 28.2 | 27.84 | 501841 |
| 1736357400 | 27.98 | -0.02 | -0.07 | 27.98 | 28.06 | 27.58 | 610407 |
| 1736271000 | 28 | -0.1 | -0.36 | 28.16 | 28.38 | 27.96 | 620330 |
| 1736184600 | 28.1 | -0.08 | -0.28 | 28.26 | 28.3 | 27.98 | 425168 |
| 1735925400 | 28.18 | 0.08 | 0.28 | 28.32 | 28.44 | 28.08 | 437027 |
| 1735839000 | 28.1 | 0.3 | 1.08 | 28.08 | 28.1 | 27.88 | 359643 |
| 1735666200 | 27.8 | 0 | 0.00 | 27.78 | 27.86 | 27.7 | 294238 |
| 1735579800 | 27.8 | -0.16 | -0.57 | 27.9 | 27.92 | 27.78 | 286607 |
| 1735320600 | 27.96 | 0.14 | 0.50 | 27.82 | 27.96 | 27.74 | 334026 |
| 1735061400 | 27.82 | 0.06 | 0.22 | 27.82 | 27.92 | 27.8 | 155613 |
| 1734975000 | 27.76 | -0.16 | -0.57 | 27.84 | 27.86 | 27.72 | 403597 |
| 1734715800 | 27.92 | 0.36 | 1.31 | 27.42 | 27.96 | 27.32 | 1876539 |
| 1734629400 | 27.56 | -0.32 | -1.15 | 27.6 | 27.74 | 27.36 | 1026254 |
| 1734543000 | 27.88 | 0.1 | 0.36 | 27.84 | 27.98 | 27.76 | 536681 |
| 1734456600 | 27.78 | -0.02 | -0.07 | 27.64 | 27.92 | 27.62 | 699907 |
| 1734370200 | 27.8 | -0.2 | -0.71 | 28.02 | 28.06 | 27.6 | 821227 |
| 1734111000 | 28 | 0.1 | 0.36 | 27.8 | 28.08 | 27.78 | 613786 |
| 1734024600 | 27.9 | 0.1 | 0.36 | 27.9 | 27.96 | 27.8 | 401073 |
| 1733938200 | 27.8 | -0.08 | -0.29 | 27.8 | 27.92 | 27.6 | 576288 |
| 1733851800 | 27.88 | -0.2 | -0.71 | 27.54 | 28.02 | 27.3 | 1042151 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
