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 | -0.5 | -1.96078431373 | 25.5 | 25.5 | 24.35 | 871 | 24.83290863 | DE |
| 4 | -1.45 | -5.4820415879 | 26.45 | 26.55 | 24.35 | 2230 | 25.05378285 | DE |
| 12 | -6.6 | -20.8860759494 | 31.6 | 32 | 24.35 | 1888 | 26.891495 | DE |
| 26 | -4.1 | -14.089347079 | 29.1 | 32 | 24.35 | 1559 | 28.02429789 | DE |
| 52 | -2 | -7.40740740741 | 27 | 32 | 22.75 | 1966 | 26.96177391 | DE |
| 156 | -0.8 | -3.1007751938 | 25.8 | 32 | 22.5 | 1899 | 26.43059692 | DE |
| 260 | 6.32 | 33.8329764454 | 18.68 | 32 | 17.6 | 1353 | 26.132618 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732310820 | 25.1 | -0.15 | -0.59 | 25.05 | 25.2 | 25 | 987 |
| 1732224420 | 25.25 | 0.8 | 3.27 | 24.35 | 25.25 | 24.35 | 453 |
| 1732138020 | 24.45 | -0.2 | -0.81 | 24.85 | 24.85 | 24.4 | 813 |
| 1732051620 | 24.65 | -0.2 | -0.80 | 25 | 25 | 24.6 | 886 |
| 1731965220 | 24.85 | -0.35 | -1.39 | 25.5 | 25.5 | 24.85 | 1217 |
| 1731705960 | 25.2 | 0.2 | 0.80 | 25 | 25.4 | 25 | 844 |
| 1731619560 | 25 | 0.55 | 2.25 | 24.4 | 25.1 | 24.35 | 870 |
| 1731533160 | 24.45 | -0.2 | -0.81 | 24.55 | 24.7 | 24.35 | 1229 |
| 1731446820 | 24.65 | -0.45 | -1.79 | 24.85 | 25.05 | 24.5 | 1649 |
| 1731360420 | 25.1 | 0.45 | 1.83 | 24.75 | 25.15 | 24.6 | 7652 |
| 1731101220 | 24.65 | 0.15 | 0.61 | 24.4 | 24.75 | 24.4 | 1708 |
| 1731014760 | 24.5 | -0.05 | -0.20 | 24.45 | 24.7 | 24.35 | 2466 |
| 1730928360 | 24.55 | -0.45 | -1.80 | 25 | 25.35 | 24.35 | 7683 |
| 1730841960 | 25 | -0.15 | -0.60 | 25.3 | 25.3 | 24.9 | 3723 |
| 1730755560 | 25.15 | -0.45 | -1.76 | 25.55 | 25.6 | 25.1 | 2873 |
| 1730496360 | 25.6 | 0.1 | 0.39 | 25.5 | 25.6 | 25.4 | 556 |
| 1730409960 | 25.5 | -0.4 | -1.54 | 25.75 | 25.85 | 25.45 | 2151 |
| 1730323560 | 25.9 | -0.1 | -0.38 | 25.9 | 26.2 | 25.9 | 742 |
| 1730237160 | 26 | -0.25 | -0.95 | 26.3 | 26.3 | 25.7 | 5567 |
| 1730150760 | 26.25 | -0.2 | -0.76 | 26.45 | 26.55 | 26.15 | 527 |
| 1729888020 | 26.45 | 0.5 | 1.93 | 25.9 | 26.45 | 25.9 | 1337 |
| 1729801560 | 25.95 | -0.3 | -1.14 | 26.4 | 26.4 | 25.75 | 2794 |
| 1729715160 | 26.25 | -0.1 | -0.38 | 26.35 | 26.65 | 26.2 | 744 |
| 1729628760 | 26.35 | -0.2 | -0.75 | 26.55 | 26.55 | 26.2 | 566 |
| 1729542360 | 26.55 | -0.3 | -1.12 | 26.85 | 27 | 26.5 | 1630 |
| 1729283160 | 26.85 | 0.05 | 0.19 | 26.85 | 27.05 | 26.8 | 673 |
| 1729196760 | 26.8 | -0.15 | -0.56 | 26.95 | 27.05 | 26.8 | 1098 |
| 1729110360 | 26.95 | 0.25 | 0.94 | 26.6 | 26.95 | 26.6 | 1122 |
| 1729023960 | 26.7 | -0.3 | -1.11 | 26.95 | 26.95 | 26.6 | 967 |
| 1728937620 | 27 | 0.1 | 0.37 | 26.95 | 27 | 26.5 | 2173 |
| 1728678360 | 26.9 | 0.05 | 0.19 | 26.85 | 26.9 | 26.65 | 457 |
| 1728591960 | 26.85 | -0.2 | -0.74 | 27.05 | 27.25 | 26.4 | 5844 |
| 1728505560 | 27.05 | 0.35 | 1.31 | 26.75 | 27.05 | 26.65 | 877 |
| 1728419160 | 26.7 | 0.3 | 1.14 | 26.3 | 27 | 26.25 | 1263 |
| 1728332760 | 26.4 | -1 | -3.65 | 27.35 | 27.35 | 26.15 | 4144 |
| 1728073560 | 27.4 | 0.2 | 0.74 | 27.1 | 27.4 | 26.7 | 2078 |
| 1727987220 | 27.2 | 0.2 | 0.74 | 27 | 27.2 | 26.75 | 2903 |
| 1727900820 | 27 | -0.9 | -3.23 | 27.8 | 27.9 | 26.9 | 2882 |
| 1727814420 | 27.9 | -0.4 | -1.41 | 28.4 | 28.4 | 26.9 | 6234 |
| 1727728020 | 28.3 | 0.05 | 0.18 | 28.3 | 28.45 | 28.15 | 784 |
| 1727468760 | 28.25 | -0.3 | -1.05 | 28.4 | 28.65 | 28.2 | 5477 |
| 1727382360 | 28.55 | 0.15 | 0.53 | 28.7 | 28.7 | 28.35 | 2675 |
| 1727295960 | 28.4 | -0.45 | -1.56 | 28.65 | 28.7 | 28.3 | 1204 |
| 1727209560 | 28.85 | -0.2 | -0.69 | 29.15 | 29.2 | 28.75 | 483 |
| 1727123160 | 29.05 | 0.15 | 0.52 | 28.9 | 29.3 | 28.75 | 402 |
| 1726864020 | 28.9 | -0.9 | -3.02 | 29.7 | 29.7 | 28.8 | 4339 |
| 1726777560 | 29.8 | -0.95 | -3.09 | 30.95 | 30.95 | 29.3 | 3997 |
| 1726691220 | 30.75 | -0.25 | -0.81 | 31.05 | 31.1 | 30.55 | 208 |
| 1726604760 | 31 | -0.45 | -1.43 | 31.5 | 31.6 | 31 | 292 |
| 1726518420 | 31.45 | 0.25 | 0.80 | 31.2 | 31.55 | 31.1 | 2470 |
| 1726259160 | 31.2 | -0.25 | -0.79 | 31.15 | 31.2 | 31 | 268 |
| 1726172760 | 31.45 | -0.5 | -1.56 | 32 | 32 | 30.9 | 236 |
| 1726086360 | 31.95 | 0.3 | 0.95 | 31.8 | 31.95 | 31.45 | 752 |
| 1725999960 | 31.65 | -0.15 | -0.47 | 31.7 | 31.9 | 31.55 | 891 |
| 1725913620 | 31.8 | 0.9 | 2.91 | 31.05 | 31.85 | 31.05 | 583 |
| 1725654360 | 30.9 | -0.1 | -0.32 | 30.9 | 31.05 | 30.65 | 389 |
| 1725567960 | 31 | 0.1 | 0.32 | 30.9 | 31.2 | 30.65 | 268 |
| 1725481560 | 30.9 | -0.5 | -1.59 | 31.05 | 31.25 | 30.15 | 1020 |
| 1725395160 | 31.4 | -0.35 | -1.10 | 31.65 | 31.95 | 31.25 | 931 |
| 1725308760 | 31.75 | 0.3 | 0.95 | 31.6 | 31.75 | 31.55 | 1247 |
| 1725049560 | 31.45 | 1 | 3.28 | 30.8 | 31.45 | 30.7 | 1774 |
| 1724963160 | 30.45 | -0.2 | -0.65 | 30.8 | 31 | 30.45 | 1866 |
| 1724876760 | 30.65 | 0.25 | 0.82 | 30.55 | 30.65 | 30.5 | 48 |
| 1724790420 | 30.4 | 0.3 | 1.00 | 30.05 | 30.4 | 30.05 | 1498 |
| 1724704020 | 30.1 | -0.1 | -0.33 | 30.15 | 30.2 | 30.1 | 235 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
