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 | -0.714285714286 | 28 | 28.4 | 27.6 | 269 | 27.66090994 | DE |
| 4 | -2.6 | -8.55263157895 | 30.4 | 31.4 | 26.6 | 387 | 28.15800354 | DE |
| 12 | 1 | 3.73134328358 | 26.8 | 31.4 | 25 | 411 | 27.89613853 | DE |
| 26 | -5.6 | -16.7664670659 | 33.4 | 33.4 | 23 | 645 | 26.7433427 | DE |
| 52 | -16.8 | -37.668161435 | 44.6 | 45.4 | 23 | 446 | 29.17182624 | DE |
| 156 | -33.2 | -54.4262295082 | 61 | 66.5 | 23 | 459 | 47.64983267 | DE |
| 260 | -27.2 | -49.4545454545 | 55 | 69.5 | 23 | 456 | 47.96489114 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733952420 | 27.8 | 0.2 | 0.72 | 27.8 | 28.4 | 27.8 | 278 |
| 1733866020 | 27.6 | 0 | 0.00 | 28 | 28 | 27.6 | 256 |
| 1733779620 | 27.6 | -0.4 | -1.43 | 27.6 | 27.6 | 27.6 | 518 |
| 1733520420 | 28 | 0 | 0.00 | 28 | 28 | 28 | 0 |
| 1733434020 | 28 | 0.2 | 0.72 | 28 | 28 | 28 | 25 |
| 1733347620 | 27.8 | 0.6 | 2.21 | 27.8 | 27.8 | 27.8 | 435 |
| 1733261220 | 27.2 | -0.6 | -2.16 | 27.6 | 28 | 27.2 | 197 |
| 1733174820 | 27.8 | 0.2 | 0.72 | 27.8 | 27.8 | 27.8 | 88 |
| 1732915620 | 27.6 | 1 | 3.76 | 27.6 | 27.6 | 27.6 | 150 |
| 1732829220 | 26.6 | -0.4 | -1.48 | 26.6 | 26.6 | 26.6 | 300 |
| 1732742820 | 27 | 0 | 0.00 | 27 | 27 | 27 | 65 |
| 1732656420 | 27 | -0.4 | -1.46 | 27.8 | 27.8 | 27 | 582 |
| 1732570020 | 27.4 | -0.8 | -2.84 | 27.6 | 27.8 | 27.4 | 248 |
| 1732310820 | 28.2 | -0.8 | -2.76 | 28.4 | 28.4 | 27.6 | 1190 |
| 1732224420 | 29 | 0 | 0.00 | 29 | 29 | 28.2 | 698 |
| 1732138020 | 29 | 0 | 0.00 | 29.8 | 29.8 | 29 | 203 |
| 1732051620 | 29 | 0.6 | 2.11 | 29.6 | 29.6 | 28.6 | 1120 |
| 1731965220 | 28.4 | -1 | -3.40 | 31 | 31.4 | 28.4 | 628 |
| 1731705960 | 29.4 | -1 | -3.29 | 30 | 30 | 29.4 | 338 |
| 1731619560 | 30.4 | 0.6 | 2.01 | 30.4 | 30.4 | 30.4 | 34 |
| 1731533160 | 29.8 | -1 | -3.25 | 29.8 | 29.8 | 29.8 | 35 |
| 1731446820 | 30.8 | 2.4 | 8.45 | 28.6 | 30.8 | 28.6 | 251 |
| 1731360420 | 28.4 | 0 | 0.00 | 28.4 | 28.4 | 28.4 | 110 |
| 1731101220 | 28.4 | -1 | -3.40 | 28.4 | 28.4 | 28.4 | 30 |
| 1731014760 | 29.4 | 1.4 | 5.00 | 28.8 | 31 | 28.2 | 735 |
| 1730928360 | 28 | -0.4 | -1.41 | 28 | 28 | 28 | 170 |
| 1730841960 | 28.4 | 0 | 0.00 | 28.4 | 28.4 | 28.4 | 110 |
| 1730755560 | 28.4 | -0.4 | -1.39 | 28 | 28.4 | 28 | 140 |
| 1730496360 | 28.8 | 0.2 | 0.70 | 28.8 | 28.8 | 28 | 317 |
| 1730409960 | 28.6 | 0.6 | 2.14 | 28.6 | 28.6 | 28.6 | 45 |
| 1730323560 | 28 | -0.6 | -2.10 | 29 | 29 | 28 | 615 |
| 1730237160 | 28.6 | -1 | -3.38 | 29.4 | 29.4 | 28.6 | 350 |
| 1730150760 | 29.6 | 1 | 3.50 | 29 | 29.6 | 29 | 785 |
| 1729888020 | 28.6 | -0.8 | -2.72 | 28.2 | 28.6 | 28.2 | 747 |
| 1729801560 | 29.4 | -0.6 | -2.00 | 29.2 | 29.4 | 29.2 | 540 |
| 1729715160 | 30 | 0.2 | 0.67 | 29.8 | 30.2 | 29.2 | 672 |
| 1729628760 | 29.8 | 1.2 | 4.20 | 28.6 | 30.6 | 27.2 | 1588 |
| 1729542360 | 28.6 | 2 | 7.52 | 27.2 | 28.6 | 27.2 | 1296 |
| 1729283160 | 26.6 | 0.8 | 3.10 | 25.4 | 26.6 | 25 | 1768 |
| 1729196760 | 25.8 | -1 | -3.73 | 27.2 | 27.6 | 25.8 | 2633 |
| 1729110360 | 26.8 | 0 | 0.00 | 26 | 26.8 | 26 | 221 |
| 1729023960 | 26.8 | 0 | 0.00 | 27 | 27 | 26.8 | 205 |
| 1728937620 | 26.8 | 0.8 | 3.08 | 26.8 | 26.8 | 26.4 | 274 |
| 1728678360 | 26 | -0.8 | -2.99 | 26.6 | 26.6 | 26 | 110 |
| 1728591960 | 26.8 | -0.2 | -0.74 | 26.8 | 26.8 | 26.8 | 23 |
| 1728505560 | 27 | 0.8 | 3.05 | 27 | 27 | 27 | 50 |
| 1728419160 | 26.2 | 0.2 | 0.77 | 26.2 | 26.2 | 26.2 | 66 |
| 1728332760 | 26 | 0 | 0.00 | 26 | 26 | 26 | 35 |
| 1728073560 | 26 | 0 | 0.00 | 27.4 | 27.4 | 26 | 510 |
| 1727987220 | 26 | 0.8 | 3.17 | 26.6 | 26.6 | 26 | 31 |
| 1727900820 | 25.2 | -0.8 | -3.08 | 26.2 | 26.2 | 25.2 | 121 |
| 1727814420 | 26 | -1.2 | -4.41 | 26.2 | 28 | 26 | 125 |
| 1727728020 | 27.2 | 0.8 | 3.03 | 26 | 27.2 | 26 | 655 |
| 1727468760 | 26.4 | -0.2 | -0.75 | 25.2 | 26.4 | 25.2 | 96 |
| 1727382360 | 26.6 | 0.2 | 0.76 | 26.6 | 26.6 | 26.6 | 120 |
| 1727295960 | 26.4 | 1.2 | 4.76 | 26.4 | 26.4 | 26.4 | 300 |
| 1727209560 | 25.2 | -1.6 | -5.97 | 26.6 | 26.6 | 25.2 | 117 |
| 1727123220 | 26.8 | 0 | 0.00 | 26.8 | 26.8 | 26.8 | 0 |
| 1726864020 | 26.8 | 0 | 0.00 | 26.8 | 26.8 | 26.8 | 51 |
| 1726777560 | 26.8 | -0.2 | -0.74 | 26.8 | 26.8 | 26.6 | 451 |
| 1726691220 | 27 | 1.2 | 4.65 | 26.8 | 27.6 | 26.8 | 296 |
| 1726604760 | 25.8 | -1.2 | -4.44 | 25.8 | 25.8 | 25.8 | 120 |
| 1726518420 | 27 | 1 | 3.85 | 26 | 27 | 26 | 200 |
| 1726259160 | 26 | 0.4 | 1.56 | 25.6 | 26 | 25.6 | 683 |
| 1726172760 | 25.6 | -1.2 | -4.48 | 26 | 26.6 | 25.6 | 350 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
