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 | 0.671140939597 | 29.8 | 30.9 | 29.4 | 1315 | 30.1113308 | DE |
| 4 | -4.1 | -12.0234604106 | 34.1 | 36.7 | 29.4 | 2435 | 32.82945544 | DE |
| 12 | 2.2 | 7.91366906475 | 27.8 | 39.9 | 27.4 | 3178 | 33.98064194 | DE |
| 26 | -7.6 | -20.2127659574 | 37.6 | 39.9 | 25.2 | 2570 | 32.35652508 | DE |
| 52 | -18 | -37.5 | 48 | 49.2 | 25.2 | 1798 | 34.47586285 | DE |
| 156 | 2.8 | 10.2941176471 | 27.2 | 63 | 25.2 | 2311 | 41.66448473 | DE |
| 260 | 18.8 | 167.857142857 | 11.2 | 63 | 9.5 | 2457 | 31.38863968 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721334360 | 30.5 | 1 | 3.39 | 29.4 | 30.5 | 29.4 | 1333 |
| 1721248020 | 29.5 | -0.5 | -1.67 | 29.9 | 30.1 | 29.5 | 2007 |
| 1721161560 | 30 | -0.8 | -2.60 | 30.9 | 30.9 | 29.7 | 1675 |
| 1721075160 | 30.8 | 0.2 | 0.65 | 30.9 | 30.9 | 30.3 | 665 |
| 1720815960 | 30.6 | 0.5 | 1.66 | 29.8 | 30.6 | 29.8 | 895 |
| 1720729560 | 30.1 | -0.8 | -2.59 | 30 | 30.3 | 29.4 | 2303 |
| 1720643220 | 30.9 | 0.5 | 1.64 | 31.4 | 31.4 | 30.1 | 3543 |
| 1720556760 | 30.4 | -0.4 | -1.30 | 31.1 | 31.1 | 30.4 | 901 |
| 1720470360 | 30.8 | 0.5 | 1.65 | 30.8 | 31.8 | 30.8 | 1009 |
| 1720211220 | 30.3 | -0.5 | -1.62 | 30.1 | 31 | 30.1 | 1034 |
| 1720124820 | 30.8 | -0.5 | -1.60 | 31 | 31.1 | 30.5 | 1838 |
| 1720038420 | 31.3 | -0.6 | -1.88 | 31.7 | 31.8 | 30.8 | 2540 |
| 1719952020 | 31.9 | -0.7 | -2.15 | 32.1 | 32.4 | 31.1 | 1280 |
| 1719865620 | 32.6 | -0.3 | -0.91 | 32.5 | 32.9 | 31.7 | 2367 |
| 1719606420 | 32.9 | -0.7 | -2.08 | 34.299999 | 34.299999 | 32.299999 | 1653 |
| 1719520020 | 33.6 | 0.2 | 0.60 | 32.6 | 34.1 | 31.9 | 6458 |
| 1719433620 | 33.4 | -2.6 | -7.22 | 33.2 | 35 | 32.1 | 4381 |
| 1719347160 | 36 | -0.1 | -0.28 | 36 | 36.7 | 34.799999 | 5385 |
| 1719260820 | 36.1 | 0.8 | 2.27 | 35.799999 | 36.1 | 35.1 | 5193 |
| 1719001620 | 35.299999 | 1.2 | 3.52 | 34.1 | 35.4 | 34.1 | 2244 |
| 1718915160 | 34.1 | -1.5 | -4.21 | 35.7 | 35.799999 | 33.9 | 3975 |
| 1718828820 | 35.6 | -0.4 | -1.11 | 35.799999 | 36.1 | 35.4 | 2174 |
| 1718742360 | 36 | -0.1 | -0.28 | 35.7 | 36.2 | 35.7 | 3359 |
| 1718656020 | 36.1 | -1 | -2.70 | 37.299999 | 37.299999 | 35.7 | 3942 |
| 1718396820 | 37.1 | -0.3 | -0.80 | 37.299999 | 37.299999 | 36.299999 | 4126 |
| 1718310420 | 37.4 | 0.3 | 0.81 | 36.9 | 37.5 | 36.799999 | 4091 |
| 1718224020 | 37.1 | -0.1 | -0.27 | 37.2 | 37.2 | 36.799999 | 2333 |
| 1718137620 | 37.2 | -0.1 | -0.27 | 37 | 37.4 | 36.7 | 3968 |
| 1718051220 | 37.299999 | 0.3 | 0.81 | 37.299999 | 37.6 | 36.799999 | 2663 |
| 1717792020 | 37 | 0.1 | 0.27 | 37.2 | 37.4 | 36.6 | 1195 |
| 1717705620 | 36.9 | 0 | 0.00 | 37.1 | 37.299999 | 36.5 | 1263 |
| 1717619220 | 36.9 | 0.1 | 0.27 | 36.799999 | 37 | 36.299999 | 1634 |
| 1717532820 | 36.799999 | -1.5 | -3.92 | 38.1 | 38.1 | 36.4 | 3515 |
| 1717446420 | 38.299999 | 2.5 | 6.98 | 35.4 | 39.9 | 35.4 | 2638 |
| 1717187220 | 35.799999 | -2.4 | -6.28 | 38.2 | 38.299999 | 35.299999 | 5523 |
| 1717100820 | 38.2 | 1.3 | 3.52 | 36.7 | 38.2 | 36.4 | 3098 |
| 1717014420 | 36.9 | 0.2 | 0.54 | 36.7 | 37.5 | 36.4 | 2520 |
| 1716928020 | 36.7 | 0.5 | 1.38 | 36.299999 | 36.799999 | 36.299999 | 6333 |
| 1716841560 | 36.2 | 0.3 | 0.84 | 36 | 36.299999 | 35.2 | 2664 |
| 1716582420 | 35.9 | 1.1 | 3.16 | 34.799999 | 35.9 | 34.299999 | 4891 |
| 1716496020 | 34.799999 | 0.2 | 0.58 | 34.9 | 35 | 34.4 | 3191 |
| 1716409620 | 34.6 | -0.1 | -0.29 | 33.799999 | 35.2 | 33.299999 | 6477 |
| 1716323160 | 34.7 | 1.2 | 3.58 | 33.7 | 35.6 | 33.1 | 11855 |
| 1716236760 | 33.5 | 0.9 | 2.76 | 32.6 | 33.5 | 32.6 | 5738 |
| 1715977620 | 32.6 | 0.2 | 0.62 | 32.4 | 32.799999 | 32.4 | 6232 |
| 1715891220 | 32.4 | 0.5 | 1.57 | 31.9 | 32.7 | 31.4 | 9136 |
| 1715804820 | 31.9 | 1.8 | 5.98 | 30.4 | 31.9 | 29.6 | 16825 |
| 1715718420 | 30.1 | 1.4 | 4.88 | 28.9 | 30.4 | 28.9 | 2892 |
| 1715631960 | 28.7 | -0.1 | -0.35 | 28.1 | 29 | 27.9 | 1258 |
| 1715372820 | 28.8 | 0.9 | 3.23 | 28.4 | 28.8 | 27.9 | 425 |
| 1715286420 | 27.9 | -0.1 | -0.36 | 27.8 | 28 | 27.8 | 1520 |
| 1715200020 | 28 | -0.5 | -1.75 | 28 | 28.1 | 27.8 | 1130 |
| 1715113620 | 28.5 | 0 | 0.00 | 28.1 | 28.9 | 27.5 | 543 |
| 1715027220 | 28.5 | -0.4 | -1.38 | 28 | 28.5 | 27.5 | 641 |
| 1714768020 | 28.9 | 0 | 0.00 | 28.9 | 28.9 | 27.8 | 1491 |
| 1714681560 | 28.9 | 0 | 0.00 | 28.9 | 28.9 | 28.5 | 249 |
| 1714508820 | 28.9 | 0.4 | 1.40 | 28.7 | 29 | 27.8 | 1714 |
| 1714422420 | 28.5 | 0.6 | 2.15 | 28.5 | 28.9 | 28 | 501 |
| 1714163220 | 27.9 | 0.1 | 0.36 | 27.8 | 27.9 | 27.4 | 1098 |
| 1714076820 | 27.8 | -1 | -3.47 | 28.8 | 28.9 | 27.5 | 2670 |
| 1713990420 | 28.8 | -0.1 | -0.35 | 29 | 29 | 28.8 | 325 |
| 1713903960 | 28.9 | 0 | 0.00 | 28.9 | 29.7 | 28.6 | 929 |
| 1713817560 | 28.9 | 0.4 | 1.40 | 28.9 | 29.7 | 28.5 | 1227 |
| 1713558420 | 28.5 | 0.2 | 0.71 | 28.5 | 28.7 | 28.5 | 215 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
