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 | 1.11 | 3.9029535865 | 28.44 | 30.04 | 28.26 | 4025 | 29.31723031 | DE |
| 4 | 2.36 | 8.67966164031 | 27.19 | 30.04 | 26.8 | 2987 | 28.3625934 | DE |
| 12 | 4.36 | 17.3084557364 | 25.19 | 30.04 | 24.65 | 4167 | 26.98110365 | DE |
| 26 | -1.2 | -3.90243902439 | 30.75 | 31.2 | 24.65 | 2872 | 27.38559328 | DE |
| 52 | 0.38 | 1.30270826191 | 29.17 | 35.85 | 24.65 | 2784 | 29.36244443 | DE |
| 156 | -2.97 | -9.13284132841 | 32.52 | 35.85 | 24.65 | 2175 | 30.07386732 | DE |
| 260 | -1.03 | -3.36821451929 | 30.58 | 36.4 | 20.65 | 1697 | 30.01042721 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740000420 | 29 | -0.52 | -1.76 | 29.55 | 29.83 | 29 | 5697 |
| 1739914020 | 29.52 | -0.18 | -0.61 | 29.5 | 29.69 | 29.5 | 619 |
| 1739827620 | 29.7 | 0.19 | 0.64 | 29.46 | 30.04 | 29.46 | 4585 |
| 1739568420 | 29.51 | 0.87 | 3.04 | 28.38 | 29.67 | 28.38 | 7096 |
| 1739482020 | 28.64 | 0.49 | 1.74 | 28.44 | 28.64 | 28.26 | 2128 |
| 1739395620 | 28.15 | 1.15 | 4.26 | 27.6 | 28.15 | 27.5 | 4971 |
| 1739309220 | 27 | -0.45 | -1.64 | 27.2 | 27.23 | 26.8 | 3090 |
| 1739222820 | 27.45 | -0.31 | -1.12 | 27.78 | 27.78 | 27.45 | 418 |
| 1738963620 | 27.76 | -0.7 | -2.46 | 28.3 | 28.3 | 27.76 | 1002 |
| 1738877220 | 28.46 | 1.22 | 4.48 | 27.58 | 28.62 | 27.35 | 5329 |
| 1738790820 | 27.24 | -0.66 | -2.37 | 27.49 | 28.42 | 27.24 | 4911 |
| 1738704420 | 27.9 | 0.34 | 1.23 | 27.69 | 27.94 | 27.6 | 3715 |
| 1738618020 | 27.56 | -0.83 | -2.92 | 28.25 | 28.25 | 27.5 | 3288 |
| 1738358820 | 28.39 | 0 | 0.00 | 28.56 | 28.56 | 28.1 | 1720 |
| 1738272420 | 28.39 | 0.01 | 0.04 | 28.34 | 28.46 | 28.34 | 320 |
| 1738186020 | 28.38 | 0.42 | 1.50 | 28.07 | 28.44 | 28.07 | 2677 |
| 1738099620 | 27.96 | 0.01 | 0.04 | 27.82 | 27.96 | 27.78 | 2006 |
| 1738013220 | 27.95 | -0.02 | -0.07 | 27.85 | 28.18 | 27.85 | 3827 |
| 1737754020 | 27.97 | 1.08 | 4.02 | 26.88 | 28.12 | 26.88 | 1966 |
| 1737667620 | 26.89 | -0.32 | -1.18 | 27.19 | 27.19 | 26.85 | 375 |
| 1737581220 | 27.21 | 0.22 | 0.82 | 26.91 | 27.21 | 26.85 | 1657 |
| 1737494820 | 26.99 | 0.13 | 0.48 | 26.75 | 26.99 | 26.73 | 3960 |
| 1737408420 | 26.86 | -0.14 | -0.52 | 26.97 | 27 | 26.86 | 642 |
| 1737149220 | 27 | 0.3 | 1.12 | 26.95 | 27.03 | 26.83 | 2327 |
| 1737062820 | 26.7 | -0.13 | -0.48 | 26.78 | 26.82 | 26.62 | 5002 |
| 1736976420 | 26.83 | 0.17 | 0.64 | 26.94 | 26.94 | 26.73 | 4035 |
| 1736890020 | 26.66 | -0.48 | -1.77 | 27.24 | 27.38 | 26.63 | 4790 |
| 1736803620 | 27.14 | 0.18 | 0.67 | 26.89 | 27.2 | 26.74 | 908 |
| 1736544420 | 26.96 | -0.24 | -0.88 | 27.4 | 27.4 | 26.9 | 1099 |
| 1736458020 | 27.2 | 0.33 | 1.23 | 26.83 | 27.3 | 26.83 | 1772 |
| 1736371620 | 26.87 | -0.4 | -1.47 | 27.18 | 27.18 | 26.6 | 6276 |
| 1736285220 | 27.27 | -0.04 | -0.15 | 27.3 | 27.53 | 27.27 | 3479 |
| 1736198820 | 27.31 | 0.48 | 1.79 | 27.01 | 27.72 | 26.95 | 4848 |
| 1735939620 | 26.83 | -0.33 | -1.22 | 27.19 | 27.21 | 26.83 | 7530 |
| 1735853220 | 27.16 | 0.39 | 1.46 | 26.18 | 27.16 | 26.1 | 13498 |
| 1735594020 | 26.77 | 0.24 | 0.90 | 26.49 | 26.77 | 26.49 | 19315 |
| 1735334820 | 26.53 | 0.68 | 2.63 | 25.76 | 26.59 | 25.76 | 2890 |
| 1734989220 | 25.85 | 0.24 | 0.94 | 25.65 | 25.85 | 25.46 | 3275 |
| 1734730020 | 25.61 | -0.18 | -0.70 | 25.64 | 25.74 | 25.4 | 13614 |
| 1734643620 | 25.79 | 0.26 | 1.02 | 25.57 | 25.85 | 25.57 | 1461 |
| 1734557220 | 25.53 | -0.57 | -2.18 | 25.57 | 25.86 | 25.5 | 3107 |
| 1734470820 | 26.1 | -0.03 | -0.11 | 25.93 | 26.1 | 25.93 | 13775 |
| 1734384420 | 26.13 | 0.09 | 0.35 | 25.93 | 26.13 | 25.88 | 2322 |
| 1734125220 | 26.04 | -0.39 | -1.48 | 26.24 | 26.24 | 25.9 | 1721 |
| 1734038820 | 26.43 | -0.6 | -2.22 | 26.9 | 26.91 | 26.38 | 2557 |
| 1733952420 | 27.03 | 0.19 | 0.71 | 26.76 | 27.03 | 26.6 | 1603 |
| 1733866020 | 26.84 | 0.04 | 0.15 | 26.61 | 27.02 | 26.61 | 14357 |
| 1733779620 | 26.8 | 0.66 | 2.52 | 26.09 | 26.98 | 26.09 | 5802 |
| 1733520420 | 26.14 | 0.1 | 0.38 | 25.93 | 26.19 | 25.93 | 451 |
| 1733434020 | 26.04 | -0.09 | -0.34 | 26.13 | 26.4 | 25.94 | 4409 |
| 1733347620 | 26.13 | 0.47 | 1.83 | 25.66 | 26.27 | 25.66 | 4460 |
| 1733261220 | 25.66 | 0.27 | 1.06 | 25.47 | 25.84 | 25.47 | 3554 |
| 1733174820 | 25.39 | 0.62 | 2.50 | 24.7 | 25.39 | 24.65 | 4952 |
| 1732915620 | 24.77 | -0.34 | -1.35 | 25.07 | 25.07 | 24.77 | 1444 |
| 1732829220 | 25.11 | 0.03 | 0.12 | 25.19 | 25.19 | 24.89 | 2572 |
| 1732742820 | 25.08 | -0.02 | -0.08 | 25.16 | 25.17 | 24.97 | 1260 |
| 1732656420 | 25.1 | -0.69 | -2.68 | 25.63 | 25.63 | 25.07 | 2444 |
| 1732570020 | 25.79 | 0.16 | 0.62 | 25.56 | 25.96 | 25.56 | 2686 |
| 1732310820 | 25.63 | 0.29 | 1.14 | 25.42 | 25.66 | 25.3 | 1546 |
| 1732224420 | 25.34 | -0.11 | -0.43 | 25.4 | 25.4 | 25.2 | 2135 |
| 1732138020 | 25.45 | -0.18 | -0.70 | 25.69 | 25.69 | 25.29 | 148 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
