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 | -0.99 | -3.79455730165 | 26.09 | 26.64 | 24.55 | 654040 | 25.53421554 | DE |
| 4 | -0.34 | -1.33647798742 | 25.44 | 28.15 | 24.55 | 657674 | 26.08776324 | DE |
| 12 | 2.26 | 9.89492119089 | 22.84 | 28.15 | 21.86 | 688475 | 25.35644563 | DE |
| 26 | -3.05 | -10.8348134991 | 28.15 | 28.88 | 20.3 | 681280 | 25.13719809 | DE |
| 52 | 3.8 | 17.8403755869 | 21.3 | 28.88 | 20.3 | 803684 | 24.7452794 | DE |
| 156 | 7.285 | 40.8925063149 | 17.815 | 28.88 | 13.61 | 871470 | 20.91830888 | DE |
| 260 | 13.845 | 123.011994669 | 11.255 | 28.88 | 4.921 | 907034 | 17.55919858 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 25.1 | 0.16 | 0.64 | 25 | 25.28 | 24.6 | 680344 |
| 1732210200 | 24.94 | -0.03 | -0.12 | 24.9 | 25.03 | 24.55 | 706293 |
| 1732123800 | 24.97 | -0.59 | -2.31 | 25.64 | 25.8 | 24.97 | 643060 |
| 1732037400 | 25.56 | -0.69 | -2.63 | 25.7 | 26.06 | 25.05 | 916182 |
| 1731951000 | 26.25 | -0.07 | -0.27 | 26.3 | 26.41 | 26.1 | 436564 |
| 1731691800 | 26.32 | 0.06 | 0.23 | 26.09 | 26.64 | 26.09 | 568102 |
| 1731605400 | 26.26 | 0.43 | 1.66 | 25.9 | 26.26 | 25.78 | 712679 |
| 1731519000 | 25.83 | 0 | 0.00 | 25.69 | 26.34 | 25.64 | 631503 |
| 1731432600 | 25.83 | -1.35 | -4.97 | 26.76 | 26.8 | 25.83 | 847574 |
| 1731346200 | 27.18 | 0.18 | 0.67 | 27.25 | 27.44 | 27.06 | 400349 |
| 1731087000 | 27 | -0.59 | -2.14 | 27.52 | 27.65 | 27 | 678802 |
| 1731000600 | 27.59 | 0.23 | 0.84 | 27.32 | 27.9 | 27.1 | 687192 |
| 1730914200 | 27.36 | 0.63 | 2.36 | 27.26 | 28.15 | 26.89 | 1029361 |
| 1730827800 | 26.73 | 0.44 | 1.67 | 26.3 | 26.8 | 26.16 | 543357 |
| 1730741400 | 26.29 | 0.49 | 1.90 | 25.76 | 26.29 | 25.68 | 863609 |
| 1730482200 | 25.8 | 0.62 | 2.46 | 25.2 | 26.07 | 25.18 | 502316 |
| 1730395800 | 25.18 | -0.02 | -0.08 | 25.07 | 25.32 | 24.88 | 768098 |
| 1730309400 | 25.2 | -0.18 | -0.71 | 25.1 | 25.52 | 25.08 | 597050 |
| 1730223000 | 25.38 | -0.43 | -1.67 | 25.86 | 25.98 | 25.34 | 455000 |
| 1730136600 | 25.81 | 0.01 | 0.04 | 25.9 | 26.15 | 25.68 | 588449 |
| 1729873800 | 25.8 | 0.32 | 1.26 | 25.44 | 25.95 | 25.4 | 551777 |
| 1729787400 | 25.48 | 0.15 | 0.59 | 25.3 | 25.56 | 25.12 | 471307 |
| 1729701000 | 25.33 | -0.31 | -1.21 | 25.58 | 25.75 | 25.33 | 513908 |
| 1729614600 | 25.64 | -0.15 | -0.58 | 25.71 | 25.8 | 25.26 | 476280 |
| 1729528200 | 25.79 | -0.14 | -0.54 | 25.8 | 25.95 | 25.62 | 622390 |
| 1729269000 | 25.93 | 0.29 | 1.13 | 25.6 | 26.02 | 25.6 | 621641 |
| 1729182600 | 25.64 | 0.14 | 0.55 | 25.55 | 26 | 25.18 | 645586 |
| 1729096200 | 25.5 | -0.82 | -3.12 | 24.4 | 25.62 | 24.25 | 1553451 |
| 1729009800 | 26.32 | -0.02 | -0.08 | 26.41 | 26.59 | 26.03 | 733186 |
| 1728923400 | 26.34 | 0.11 | 0.42 | 26.04 | 26.34 | 25.82 | 411409 |
| 1728664200 | 26.23 | 0.7 | 2.74 | 25.6 | 26.45 | 25.47 | 711411 |
| 1728577800 | 25.53 | 0.01 | 0.04 | 25.5 | 25.71 | 25.37 | 424386 |
| 1728491400 | 25.52 | 0.3 | 1.19 | 25.3 | 25.61 | 25.15 | 303003 |
| 1728405000 | 25.22 | -0.14 | -0.55 | 25.1 | 25.22 | 24.74 | 566776 |
| 1728318600 | 25.36 | -0.5 | -1.93 | 25.89 | 25.91 | 25 | 638628 |
| 1728059400 | 25.86 | 0.69 | 2.74 | 25.17 | 26.22 | 25.17 | 461998 |
| 1727973000 | 25.17 | -0.79 | -3.04 | 25.9 | 25.94 | 25.17 | 672244 |
| 1727886600 | 25.96 | 0.01 | 0.04 | 25.9 | 26.06 | 25.65 | 473434 |
| 1727800200 | 25.95 | -0.02 | -0.08 | 26.08 | 26.22 | 25.57 | 539987 |
| 1727713800 | 25.97 | -0.81 | -3.02 | 26.63 | 26.87 | 25.97 | 753734 |
| 1727454600 | 26.78 | 0.6 | 2.29 | 26.29 | 26.94 | 26.11 | 598663 |
| 1727368200 | 26.18 | 0.15 | 0.58 | 26.3 | 26.49 | 26.12 | 488352 |
| 1727281800 | 26.03 | 0.31 | 1.21 | 25.63 | 26.19 | 25.63 | 487333 |
| 1727195400 | 25.72 | -0.38 | -1.46 | 26.51 | 26.6 | 25.72 | 550392 |
| 1727109000 | 26.1 | -0.34 | -1.29 | 26.37 | 26.57 | 26.01 | 489596 |
| 1726849800 | 26.44 | -0.87 | -3.19 | 27.41 | 27.45 | 26.44 | 1675033 |
| 1726763400 | 27.31 | 1.24 | 4.76 | 26.4 | 27.35 | 26.33 | 1029232 |
| 1726677000 | 26.07 | 0.37 | 1.44 | 25.6 | 26.07 | 25.55 | 945017 |
| 1726590600 | 25.7 | 0.65 | 2.59 | 25.07 | 25.94 | 25.01 | 1113212 |
| 1726504200 | 25.05 | 2.08 | 9.06 | 26 | 26.19 | 24.88 | 2363000 |
| 1726245000 | 22.97 | 0.37 | 1.64 | 22.6 | 22.98 | 22.55 | 478341 |
| 1726158600 | 22.6 | 0.49 | 2.22 | 22.51 | 22.73 | 22.23 | 853676 |
| 1726072200 | 22.11 | -0.12 | -0.54 | 22.33 | 22.77 | 21.95 | 576851 |
| 1725985800 | 22.23 | -0.21 | -0.94 | 22.3 | 22.61 | 22.02 | 619150 |
| 1725899400 | 22.44 | 0.4 | 1.81 | 22.18 | 22.59 | 22.12 | 552074 |
| 1725640200 | 22.04 | -0.37 | -1.65 | 22.44 | 22.54 | 21.86 | 938306 |
| 1725553800 | 22.41 | 0.16 | 0.72 | 22.29 | 22.83 | 22.27 | 397973 |
| 1725467400 | 22.25 | -0.3 | -1.33 | 22.01 | 22.27 | 21.87 | 665645 |
| 1725381000 | 22.55 | -0.53 | -2.30 | 23.1 | 23.23 | 22.33 | 418824 |
| 1725294600 | 23.08 | 0.24 | 1.05 | 22.8 | 23.1 | 22.42 | 298707 |
| 1725035400 | 22.84 | 0.03 | 0.13 | 22.84 | 23.06 | 22.8 | 990101 |
| 1724949000 | 22.81 | 0.05 | 0.22 | 22.75 | 22.9 | 22.69 | 435194 |
| 1724862600 | 22.76 | 0.25 | 1.11 | 22.54 | 22.83 | 22.47 | 422315 |
| 1724776200 | 22.51 | -0.44 | -1.92 | 22.91 | 22.96 | 22.51 | 407344 |
| 1724689800 | 22.95 | -0.04 | -0.17 | 22.97 | 23.08 | 22.88 | 203877 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
