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 | 0.1 | 0.325732899023 | 30.7 | 31.1 | 29.6 | 1116 | 30.53179864 | DE |
| 4 | -0.2 | -0.645161290323 | 31 | 32.4 | 29.1 | 1754 | 30.36230041 | DE |
| 12 | 0.6 | 1.98675496689 | 30.2 | 32.4 | 28 | 2108 | 29.81408249 | DE |
| 26 | -0.7 | -2.22222222222 | 31.5 | 33.5 | 28 | 1793 | 30.54084025 | DE |
| 52 | 2.9 | 10.394265233 | 27.9 | 39.9 | 27.4 | 1969 | 31.73136593 | DE |
| 156 | -6.6 | -17.6470588235 | 37.4 | 63 | 25.2 | 2235 | 41.24356143 | DE |
| 260 | 18.1 | 142.519685039 | 12.7 | 63 | 10.5 | 2301 | 34.15545467 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741728420 | 30.6 | 0 | 0.00 | 30.7 | 30.7 | 30.3 | 1907 |
| 1741642020 | 30.6 | 0.3 | 0.99 | 31 | 31.1 | 30.1 | 1997 |
| 1741382820 | 30.3 | -0.3 | -0.98 | 30.1 | 30.4 | 29.6 | 961 |
| 1741296420 | 30.6 | 0.2 | 0.66 | 31 | 31 | 29.8 | 255 |
| 1741210020 | 30.4 | 0.8 | 2.70 | 30.7 | 30.7 | 29.9 | 462 |
| 1741123620 | 29.6 | -1.4 | -4.52 | 29.9 | 30.8 | 29.6 | 1492 |
| 1741037220 | 31 | 0.7 | 2.31 | 30.2 | 31 | 29.9 | 657 |
| 1740778020 | 30.3 | 0.2 | 0.66 | 30.8 | 30.8 | 29.9 | 595 |
| 1740691620 | 30.1 | 0.1 | 0.33 | 30.3 | 30.4 | 29.6 | 952 |
| 1740605220 | 30 | -0.2 | -0.66 | 30.3 | 30.3 | 29.8 | 918 |
| 1740518820 | 30.2 | 0.3 | 1.00 | 29.9 | 30.3 | 29.8 | 921 |
| 1740432420 | 29.9 | -0.4 | -1.32 | 30.1 | 30.5 | 29.9 | 1151 |
| 1740173220 | 30.3 | 1.2 | 4.12 | 29.5 | 30.3 | 29.3 | 2822 |
| 1740086820 | 29.1 | -0.8 | -2.68 | 29.1 | 29.9 | 29.1 | 1172 |
| 1740000420 | 29.9 | 0 | 0.00 | 29.9 | 29.9 | 29.2 | 8163 |
| 1739914020 | 29.9 | -1.5 | -4.78 | 31 | 31.3 | 29.8 | 4260 |
| 1739827620 | 31.4 | -1 | -3.09 | 31.9 | 31.9 | 30.3 | 2687 |
| 1739568420 | 32.4 | 0.4 | 1.25 | 31.9 | 32.4 | 30.8 | 1107 |
| 1739482020 | 32 | 0.7 | 2.24 | 31.3 | 32 | 31.1 | 1423 |
| 1739395620 | 31.3 | 1.1 | 3.64 | 31 | 31.5 | 30.7 | 1170 |
| 1739309220 | 30.2 | -1 | -3.21 | 31.4 | 31.9 | 30.2 | 1093 |
| 1739222820 | 31.2 | 0.3 | 0.97 | 31.1 | 32.2 | 30.5 | 2428 |
| 1738963620 | 30.9 | 0.3 | 0.98 | 30.3 | 31.1 | 30.3 | 2865 |
| 1738877220 | 30.6 | -0.1 | -0.33 | 30.8 | 30.9 | 30.5 | 1222 |
| 1738790820 | 30.7 | -0.4 | -1.29 | 30.9 | 30.9 | 30.3 | 719 |
| 1738704420 | 31.1 | 0.1 | 0.32 | 30 | 31.1 | 30 | 1229 |
| 1738618020 | 31 | 0.6 | 1.97 | 29.5 | 31.6 | 29.5 | 2045 |
| 1738358820 | 30.4 | 1 | 3.40 | 29.9 | 30.4 | 29.2 | 2900 |
| 1738272420 | 29.4 | 0 | 0.00 | 29 | 30.6 | 29 | 2740 |
| 1738186020 | 29.4 | 0.3 | 1.03 | 29.1 | 29.6 | 28.8 | 1835 |
| 1738099620 | 29.1 | 0.1 | 0.34 | 28.3 | 29.1 | 28.3 | 1616 |
| 1738013220 | 29 | 0.1 | 0.35 | 28.6 | 29 | 28.6 | 957 |
| 1737754020 | 28.9 | -0.2 | -0.69 | 28.9 | 29.1 | 28.6 | 861 |
| 1737667620 | 29.1 | -0.6 | -2.02 | 29 | 29.2 | 28.8 | 1574 |
| 1737581220 | 29.7 | -1 | -3.26 | 30.1 | 30.2 | 29 | 1326 |
| 1737494820 | 30.7 | 1.3 | 4.42 | 29.9 | 31.8 | 29 | 1759 |
| 1737408420 | 29.4 | 0.5 | 1.73 | 28.6 | 30 | 28.5 | 4951 |
| 1737149220 | 28.9 | 0 | 0.00 | 28.9 | 29 | 28.6 | 3941 |
| 1737062820 | 28.9 | 0.3 | 1.05 | 28.8 | 29 | 28 | 3063 |
| 1736976420 | 28.6 | -0.3 | -1.04 | 28.7 | 29 | 28.5 | 2860 |
| 1736890020 | 28.9 | -0.3 | -1.03 | 29.2 | 29.2 | 28.4 | 3671 |
| 1736803620 | 29.2 | -0.3 | -1.02 | 29.5 | 29.5 | 28.7 | 5020 |
| 1736544420 | 29.5 | -0.1 | -0.34 | 29.6 | 29.6 | 28.7 | 672 |
| 1736458020 | 29.6 | 0.2 | 0.68 | 29 | 29.6 | 28.6 | 1772 |
| 1736371620 | 29.4 | -0.5 | -1.67 | 29.9 | 29.9 | 29.1 | 1579 |
| 1736285220 | 29.9 | 0.1 | 0.34 | 29.8 | 29.9 | 29.3 | 730 |
| 1736198820 | 29.8 | 0.1 | 0.34 | 30.1 | 30.1 | 29 | 2148 |
| 1735939620 | 29.7 | 0.5 | 1.71 | 29.2 | 29.7 | 29 | 2425 |
| 1735853220 | 29.2 | 0.6 | 2.10 | 28.9 | 29.3 | 28.6 | 2601 |
| 1735594020 | 28.6 | -1 | -3.38 | 29.6 | 29.6 | 28.4 | 7828 |
| 1735334820 | 29.6 | -0.7 | -2.31 | 30.3 | 30.3 | 29.3 | 3028 |
| 1734989220 | 30.3 | 0.2 | 0.66 | 29.8 | 30.4 | 29.4 | 1179 |
| 1734730020 | 30.1 | 0 | 0.00 | 30.1 | 30.1 | 29.5 | 3397 |
| 1734643620 | 30.1 | -0.2 | -0.66 | 30.4 | 30.4 | 29.6 | 2026 |
| 1734557220 | 30.3 | -0.3 | -0.98 | 30.2 | 30.5 | 30.2 | 785 |
| 1734470820 | 30.6 | -0.1 | -0.33 | 30.7 | 30.7 | 30.2 | 735 |
| 1734384420 | 30.7 | -0.1 | -0.32 | 30.5 | 30.9 | 30.4 | 2840 |
| 1734125220 | 30.8 | 0.1 | 0.33 | 30.5 | 31 | 30.3 | 1013 |
| 1734038820 | 30.7 | -0.2 | -0.65 | 30.9 | 30.9 | 30.1 | 2793 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
