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 | -0.2 | -0.684931506849 | 29.2 | 29.2 | 28.45 | 5398 | 28.70248444 | DE |
| 4 | 0 | 0 | 29 | 29.95 | 28.45 | 5376 | 28.99204293 | DE |
| 12 | -1.2 | -3.97350993377 | 30.2 | 31.4 | 28.45 | 4289 | 29.69786545 | DE |
| 26 | -2.4 | -7.64331210191 | 31.4 | 33.35 | 28.45 | 5277 | 30.25618336 | DE |
| 52 | -4.5 | -13.4328358209 | 33.5 | 35.5 | 28.45 | 5746 | 31.73520577 | DE |
| 156 | -4.2 | -12.6506024096 | 33.2 | 39.95 | 28.45 | 4522 | 33.02607315 | DE |
| 260 | 0.6 | 2.11267605634 | 28.4 | 39.95 | 17.46 | 4759 | 29.70614129 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735061400 | 29 | 0.45 | 1.58 | 28.5 | 29.05 | 28.5 | 4242 |
| 1734975000 | 28.55 | -0.1 | -0.35 | 28.6 | 28.6 | 28.45 | 4807 |
| 1734715800 | 28.65 | 0.05 | 0.17 | 28.65 | 28.75 | 28.6 | 3738 |
| 1734629400 | 28.6 | -0.5 | -1.72 | 28.9 | 28.9 | 28.5 | 9310 |
| 1734543000 | 29.1 | 0.3 | 1.04 | 28.75 | 29.15 | 28.75 | 3309 |
| 1734456600 | 28.8 | -0.4 | -1.37 | 29.2 | 29.2 | 28.8 | 5824 |
| 1734370200 | 29.2 | -0.35 | -1.18 | 29.55 | 29.7 | 29.2 | 5523 |
| 1734111000 | 29.55 | -0.15 | -0.51 | 29.6 | 29.85 | 29.55 | 4823 |
| 1734024600 | 29.7 | -0.15 | -0.50 | 29.9 | 29.9 | 29.6 | 2788 |
| 1733938200 | 29.85 | 0.5 | 1.70 | 29.3 | 29.95 | 29.25 | 3503 |
| 1733851800 | 29.35 | 0 | 0.00 | 29.3 | 29.55 | 29.3 | 3732 |
| 1733765400 | 29.35 | 0.05 | 0.17 | 29.3 | 29.5 | 29.3 | 6569 |
| 1733506200 | 29.3 | 0.05 | 0.17 | 29.4 | 29.55 | 29.25 | 3621 |
| 1733419800 | 29.25 | 0.5 | 1.74 | 28.8 | 29.5 | 28.7 | 8825 |
| 1733333400 | 28.75 | -0.05 | -0.17 | 28.9 | 28.9 | 28.7 | 3862 |
| 1733247000 | 28.8 | 0 | 0.00 | 28.75 | 29.1 | 28.75 | 5777 |
| 1733160600 | 28.8 | -0.2 | -0.69 | 28.95 | 29.15 | 28.8 | 5079 |
| 1732901400 | 29 | 0.3 | 1.05 | 28.7 | 29.05 | 28.7 | 4663 |
| 1732815000 | 28.7 | -0.05 | -0.17 | 28.95 | 29.25 | 28.7 | 11004 |
| 1732728600 | 28.75 | -0.15 | -0.52 | 28.95 | 29.1 | 28.7 | 5971 |
| 1732642200 | 28.9 | -0.25 | -0.86 | 29 | 29.05 | 28.75 | 4799 |
| 1732555800 | 29.15 | 0.15 | 0.52 | 29 | 29.25 | 29 | 2671 |
| 1732296600 | 29 | 0.1 | 0.35 | 29.1 | 29.25 | 28.9 | 4521 |
| 1732210200 | 28.9 | 0.05 | 0.17 | 29.25 | 29.3 | 28.85 | 4908 |
| 1732123800 | 28.85 | -0.15 | -0.52 | 28.85 | 29.45 | 28.8 | 3682 |
| 1732037400 | 29 | -0.2 | -0.68 | 29.1 | 29.45 | 28.7 | 8300 |
| 1731951000 | 29.2 | -0.35 | -1.18 | 29.5 | 29.75 | 29.05 | 6893 |
| 1731691800 | 29.55 | -0.05 | -0.17 | 29.5 | 29.6 | 29.4 | 2781 |
| 1731605400 | 29.6 | -0.35 | -1.17 | 29.5 | 29.85 | 29.5 | 2100 |
| 1731519000 | 29.95 | 0 | 0.00 | 29.95 | 29.95 | 29.95 | 0 |
| 1731432600 | 29.95 | -0.25 | -0.83 | 30.4 | 30.4 | 29.75 | 6960 |
| 1731346200 | 30.2 | 0 | 0.00 | 30.35 | 30.5 | 30.2 | 2026 |
| 1731087000 | 30.2 | -0.35 | -1.15 | 30.6 | 30.85 | 30.2 | 4558 |
| 1731000600 | 30.55 | -0.15 | -0.49 | 30.55 | 30.85 | 30.55 | 3269 |
| 1730914200 | 30.7 | -0.05 | -0.16 | 30.95 | 30.95 | 30.5 | 1808 |
| 1730827800 | 30.75 | -0.1 | -0.32 | 30.85 | 30.95 | 30.7 | 2678 |
| 1730741400 | 30.85 | 0.3 | 0.98 | 30.8 | 31.1 | 30.8 | 3000 |
| 1730482200 | 30.55 | -0.7 | -2.24 | 30.9 | 30.9 | 30.5 | 2018 |
| 1730395800 | 31.25 | -0.15 | -0.48 | 31.4 | 31.4 | 30.55 | 3880 |
| 1730309400 | 31.4 | 0.1 | 0.32 | 31.3 | 31.4 | 30.8 | 4140 |
| 1730223000 | 31.3 | 0.35 | 1.13 | 30.9 | 31.4 | 30.9 | 6315 |
| 1730136600 | 30.95 | -0.05 | -0.16 | 30.9 | 31.15 | 30.75 | 2780 |
| 1729873800 | 31 | 0.1 | 0.32 | 30.7 | 31.05 | 30.7 | 1575 |
| 1729787400 | 30.9 | -0.1 | -0.32 | 31 | 31.2 | 30.85 | 3376 |
| 1729701000 | 31 | -0.2 | -0.64 | 30.9 | 31.2 | 30.9 | 2601 |
| 1729614600 | 31.2 | 0.5 | 1.63 | 30.7 | 31.4 | 30.7 | 8101 |
| 1729528200 | 30.7 | 0 | 0.00 | 30.75 | 30.9 | 30.7 | 1286 |
| 1729269000 | 30.7 | 0.3 | 0.99 | 30.5 | 30.7 | 30.4 | 2118 |
| 1729182600 | 30.4 | 0 | 0.00 | 30.65 | 30.65 | 30.4 | 1389 |
| 1729096200 | 30.4 | -0.25 | -0.82 | 30.55 | 30.6 | 30.4 | 4040 |
| 1729009800 | 30.65 | 0.3 | 0.99 | 30.55 | 30.75 | 30.45 | 2571 |
| 1728923400 | 30.35 | -0.15 | -0.49 | 30.45 | 30.8 | 30.3 | 4572 |
| 1728664200 | 30.5 | 0.25 | 0.83 | 30.25 | 30.6 | 30.25 | 1554 |
| 1728577800 | 30.25 | -0.65 | -2.10 | 30.75 | 30.75 | 30.25 | 2244 |
| 1728491400 | 30.9 | 0.75 | 2.49 | 30.35 | 30.9 | 30.25 | 1693 |
| 1728405000 | 30.15 | 0 | 0.00 | 30.15 | 30.2 | 30.05 | 3065 |
| 1728318600 | 30.15 | -0.25 | -0.82 | 30.65 | 30.75 | 30.15 | 7531 |
| 1728059400 | 30.4 | 0.25 | 0.83 | 30.15 | 30.6 | 30.15 | 4797 |
| 1727973000 | 30.15 | 0 | 0.00 | 30.8 | 30.8 | 30.15 | 7734 |
| 1727886600 | 30.15 | 0.05 | 0.17 | 30.3 | 30.4 | 30.1 | 3214 |
| 1727800200 | 30.1 | 0 | 0.00 | 30.2 | 30.3 | 30 | 2798 |
| 1727713800 | 30.1 | 0.15 | 0.50 | 30 | 30.25 | 29.95 | 4514 |
| 1727454600 | 29.95 | 0.25 | 0.84 | 29.75 | 29.95 | 29.6 | 7596 |
| 1727368200 | 29.7 | 0.35 | 1.19 | 29.35 | 30 | 29.35 | 6026 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
