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 | -0.14 | -0.540749324063 | 25.89 | 25.9 | 25.17 | 694 | 25.60289459 | DE |
| 4 | -3.88 | -13.0948363145 | 29.63 | 29.8 | 25.17 | 2193 | 26.21420204 | DE |
| 12 | -6.45 | -20.0310559006 | 32.2 | 32.96 | 25.17 | 1232 | 28.11299855 | DE |
| 26 | -6.01 | -18.9231738035 | 31.76 | 32.96 | 25.17 | 880 | 29.14828383 | DE |
| 52 | -11.42 | -30.7237019101 | 37.17 | 38.44 | 25.17 | 766 | 30.794124 | DE |
| 156 | -13.75 | -34.8101265823 | 39.5 | 39.6 | 25.17 | 715 | 31.64896502 | DE |
| 260 | -13.75 | -34.8101265823 | 39.5 | 39.6 | 25.17 | 715 | 31.64896502 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732915620 | 25.6 | -0.23 | -0.89 | 25.51 | 25.82 | 25.51 | 717 |
| 1732829220 | 25.83 | 0.28 | 1.10 | 25.64 | 25.83 | 25.64 | 700 |
| 1732742820 | 25.55 | 0.31 | 1.23 | 25.53 | 25.82 | 25.17 | 1111 |
| 1732656420 | 25.24 | -0.42 | -1.64 | 25.9 | 25.9 | 25.24 | 362 |
| 1732570020 | 25.66 | -0.13 | -0.50 | 25.89 | 25.89 | 25.58 | 582 |
| 1732310820 | 25.79 | 0.32 | 1.26 | 25.66 | 25.88 | 25.63 | 2290 |
| 1732224420 | 25.47 | -0.01 | -0.04 | 25.47 | 25.76 | 25.27 | 1579 |
| 1732138020 | 25.48 | -0.34 | -1.32 | 25.76 | 25.87 | 25.48 | 1251 |
| 1732051620 | 25.82 | 0.09 | 0.35 | 25.8 | 25.92 | 25.62 | 1712 |
| 1731965220 | 25.73 | 0.13 | 0.51 | 25.24 | 25.94 | 25.23 | 654 |
| 1731705960 | 25.6 | 0.02 | 0.08 | 25.45 | 25.7 | 25.3 | 1969 |
| 1731619560 | 25.58 | -0.25 | -0.97 | 25.95 | 26.05 | 25.58 | 396 |
| 1731533160 | 25.83 | -0.01 | -0.04 | 25.89 | 26.2 | 25.83 | 933 |
| 1731446820 | 25.84 | -0.36 | -1.37 | 26.3 | 26.44 | 25.58 | 1671 |
| 1731360420 | 26.2 | -0.45 | -1.69 | 26.63 | 27.16 | 26.07 | 4769 |
| 1731101220 | 26.65 | 0.75 | 2.90 | 26.21 | 26.67 | 25.99 | 1036 |
| 1731014760 | 25.9 | -0.72 | -2.70 | 26.9 | 27.45 | 25.59 | 5122 |
| 1730928360 | 26.62 | -0.16 | -0.60 | 27.27 | 27.59 | 26.4 | 701 |
| 1730841960 | 26.78 | -0.06 | -0.22 | 26.92 | 27.13 | 26.4 | 10675 |
| 1730755560 | 26.84 | -2.54 | -8.65 | 29.63 | 29.8 | 26.57 | 5632 |
| 1730496360 | 29.38 | -0.4 | -1.34 | 29.75 | 29.98 | 29.38 | 1260 |
| 1730409960 | 29.78 | 0.26 | 0.88 | 29.58 | 29.78 | 29.52 | 334 |
| 1730323560 | 29.52 | -0.49 | -1.63 | 30 | 30 | 29.52 | 457 |
| 1730237160 | 30.01 | -0.34 | -1.12 | 30.31 | 30.31 | 29.91 | 1151 |
| 1730150760 | 30.35 | -0.15 | -0.49 | 30.59 | 30.59 | 30.35 | 1231 |
| 1729888020 | 30.5 | -0.01 | -0.03 | 30.76 | 30.76 | 30.5 | 150 |
| 1729801560 | 30.51 | -0.38 | -1.23 | 30.59 | 30.59 | 30.51 | 390 |
| 1729715160 | 30.89 | 0.04 | 0.13 | 30.6 | 30.95 | 30.52 | 1089 |
| 1729628760 | 30.85 | 0.03 | 0.10 | 30.88 | 31.2 | 30.85 | 741 |
| 1729542360 | 30.82 | -0.09 | -0.29 | 31.07 | 31.28 | 30.82 | 1043 |
| 1729283160 | 30.91 | -0.11 | -0.35 | 30.73 | 30.97 | 30.73 | 348 |
| 1729196760 | 31.02 | 0.28 | 0.91 | 30.69 | 31.08 | 30.69 | 1003 |
| 1729110360 | 30.74 | 0.2 | 0.65 | 30.81 | 30.98 | 30.54 | 325 |
| 1729023960 | 30.54 | 0.7 | 2.35 | 30.08 | 30.54 | 29.89 | 894 |
| 1728937620 | 29.84 | -0.29 | -0.96 | 30.35 | 30.51 | 29.66 | 1795 |
| 1728678360 | 30.13 | 0.01 | 0.03 | 30.18 | 30.2 | 30.01 | 626 |
| 1728591960 | 30.12 | -0.51 | -1.67 | 30.54 | 30.59 | 30.1 | 1097 |
| 1728505560 | 30.63 | 0.13 | 0.43 | 30.8 | 30.8 | 30.62 | 148 |
| 1728419160 | 30.5 | -0.05 | -0.16 | 30.5 | 30.96 | 30.42 | 644 |
| 1728332760 | 30.55 | -0.29 | -0.94 | 30.57 | 31.33 | 30.55 | 1668 |
| 1728073560 | 30.84 | -0.06 | -0.19 | 30.86 | 31.26 | 30.54 | 783 |
| 1727987220 | 30.9 | -0.46 | -1.47 | 31.2 | 31.24 | 30.77 | 630 |
| 1727900820 | 31.36 | 0.06 | 0.19 | 31.21 | 31.6 | 31.21 | 1331 |
| 1727814420 | 31.3 | -0.04 | -0.13 | 31.39 | 31.42 | 31.21 | 800 |
| 1727728020 | 31.34 | -0.26 | -0.82 | 31.66 | 31.66 | 31.3 | 850 |
| 1727468760 | 31.6 | 0.09 | 0.29 | 31.42 | 31.6 | 31.12 | 180 |
| 1727382360 | 31.51 | 0.14 | 0.45 | 31.33 | 31.56 | 31.33 | 204 |
| 1727295960 | 31.37 | -0.14 | -0.44 | 31.52 | 31.86 | 31.18 | 2735 |
| 1727209560 | 31.51 | -0.17 | -0.54 | 31.41 | 31.72 | 31.41 | 52 |
| 1727123160 | 31.68 | 0.21 | 0.67 | 31.29 | 31.68 | 31.29 | 817 |
| 1726864020 | 31.47 | -0.44 | -1.38 | 31.68 | 31.68 | 31.25 | 195 |
| 1726777560 | 31.91 | -0.4 | -1.24 | 32.03 | 32.32 | 31.91 | 244 |
| 1726691220 | 32.31 | 1.22 | 3.92 | 31.22 | 32.31 | 31.22 | 412 |
| 1726604760 | 31.09 | 0.09 | 0.29 | 31.03 | 31.09 | 30.78 | 183 |
| 1726518420 | 31 | -1.06 | -3.31 | 32 | 32 | 30.86 | 603 |
| 1726259160 | 32.06 | 0.15 | 0.47 | 31.98 | 32.369999 | 31.98 | 803 |
| 1726172760 | 31.91 | 0.14 | 0.44 | 32.159999 | 32.36 | 31.91 | 823 |
| 1726086360 | 31.77 | -0.29 | -0.90 | 32.04 | 32.09 | 31.68 | 424 |
| 1725999960 | 32.06 | -0.46 | -1.41 | 32.77 | 32.96 | 32.06 | 876 |
| 1725913620 | 32.52 | 0.24 | 0.74 | 32.2 | 32.689999 | 32.2 | 728 |
| 1725654360 | 32.28 | -0.23 | -0.71 | 32.34 | 32.759999 | 32.25 | 1156 |
| 1725567960 | 32.509999 | 0.17 | 0.53 | 32.57 | 32.57 | 32.43 | 150 |
| 1725481560 | 32.34 | 0.46 | 1.44 | 32.06 | 32.5 | 32.06 | 790 |
| 1725395160 | 31.88 | -0.34 | -1.06 | 31.91 | 32.189999 | 31.77 | 2150 |
| 1725308760 | 32.22 | 0.42 | 1.32 | 31.79 | 32.78 | 31.72 | 2406 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
