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 | 0.775 | 2.57432320213 | 30.105 | 31.12 | 30.105 | 1295 | 30.54730257 | DE |
| 4 | 2.375 | 8.33187160147 | 28.505 | 31.12 | 27.485 | 1353 | 30.12951001 | DE |
| 12 | 4.155 | 15.5472404116 | 26.725 | 31.12 | 25.535 | 1266 | 28.26189326 | DE |
| 26 | 6.2 | 25.1215559157 | 24.68 | 31.12 | 21.375 | 1004 | 27.11791238 | DE |
| 52 | 8.605 | 38.6307519641 | 22.275 | 32.46 | 21.375 | 1098 | 27.02317165 | DE |
| 156 | -9 | -22.5677031093 | 39.88 | 46.505 | 20.739999 | 862 | 30.39324274 | DE |
| 260 | -21.67 | -41.2369172217 | 52.55 | 54.87 | 20.739999 | 682 | 32.64469947 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732742820 | 30.62 | 0 | 0.00 | 30.62 | 30.62 | 30.62 | 0 |
| 1732656420 | 30.62 | -0.2 | -0.65 | 30.8 | 30.975 | 30.3 | 1647 |
| 1732570020 | 30.82 | 0.31 | 1.00 | 30.84 | 31.12 | 30.695 | 1274 |
| 1732310820 | 30.515 | 0.15 | 0.48 | 30.48 | 30.515 | 30.48 | 160 |
| 1732224420 | 30.37 | -0.26 | -0.85 | 30.105 | 30.37 | 30.105 | 2298 |
| 1732138020 | 30.63 | 0.24 | 0.79 | 30.645 | 30.645 | 30.605 | 720 |
| 1732051620 | 30.39 | -0.06 | -0.20 | 30.39 | 30.545 | 29.85 | 7925 |
| 1731965220 | 30.45 | -0.46 | -1.47 | 31.05 | 31.05 | 30.45 | 193 |
| 1731705960 | 30.905 | 0.3 | 0.96 | 30.39 | 30.905 | 30.345 | 885 |
| 1731619560 | 30.61 | -0.42 | -1.35 | 30.675 | 30.675 | 30.61 | 25 |
| 1731533160 | 31.03 | 1.24 | 4.16 | 30.215 | 31.06 | 30.215 | 944 |
| 1731446820 | 29.79 | -0.7 | -2.30 | 30.8 | 30.9 | 29.79 | 4707 |
| 1731360420 | 30.49 | 1.06 | 3.60 | 29.64 | 30.49 | 29.64 | 991 |
| 1731101220 | 29.43 | 0.3 | 1.03 | 28.855 | 29.43 | 28.855 | 431 |
| 1731014760 | 29.13 | -0.12 | -0.41 | 29.275 | 29.43 | 28.835 | 328 |
| 1730928360 | 29.25 | 1.29 | 4.61 | 28.775 | 30.095 | 28.775 | 2335 |
| 1730841960 | 27.96 | -0.29 | -1.03 | 27.485 | 27.96 | 27.485 | 684 |
| 1730755560 | 28.25 | -0.17 | -0.60 | 28.25 | 28.25 | 28.25 | 2 |
| 1730496360 | 28.42 | 0.46 | 1.63 | 28.465 | 28.465 | 28.42 | 11 |
| 1730409960 | 27.965 | -1.03 | -3.55 | 28.505 | 28.505 | 27.965 | 355 |
| 1730323560 | 28.995 | 1.09 | 3.89 | 28.565 | 29.26 | 28.565 | 359 |
| 1730237160 | 27.91 | -0.09 | -0.32 | 27.885 | 27.91 | 27.78 | 950 |
| 1730150760 | 28 | 0.75 | 2.75 | 27.49 | 28 | 27.49 | 710 |
| 1729888020 | 27.25 | 0.5 | 1.89 | 26.945 | 27.25 | 26.905 | 1147 |
| 1729801560 | 26.745 | -1.49 | -5.28 | 28.44 | 29.755 | 26.745 | 801 |
| 1729715160 | 28.235 | 0.23 | 0.84 | 28.335 | 28.395 | 28.105 | 858 |
| 1729628760 | 28 | 0 | 0.00 | 27.935 | 28 | 27.935 | 212 |
| 1729542360 | 28 | -0.35 | -1.22 | 28.535 | 28.535 | 28 | 525 |
| 1729283160 | 28.345 | 0.28 | 1.00 | 27.685 | 28.345 | 27.66 | 142 |
| 1729196760 | 28.065 | -0.4 | -1.39 | 28.285 | 28.285 | 27.81 | 238 |
| 1729110360 | 28.46 | 0.26 | 0.92 | 27.76 | 28.46 | 27.76 | 234 |
| 1729023960 | 28.2 | 0.29 | 1.02 | 28.07 | 28.245 | 28.07 | 47 |
| 1728937620 | 27.915 | 0.41 | 1.51 | 27.46 | 27.915 | 27.46 | 245 |
| 1728678360 | 27.5 | 0.04 | 0.15 | 27.5 | 27.5 | 27.5 | 150 |
| 1728591960 | 27.46 | -0.82 | -2.88 | 27.865 | 27.94 | 27.43 | 3418 |
| 1728505560 | 28.275 | 0.27 | 0.98 | 27.775 | 28.41 | 27.75 | 1267 |
| 1728419160 | 28 | -0.09 | -0.32 | 28.09 | 28.465 | 28 | 1376 |
| 1728332760 | 28.09 | -0.39 | -1.37 | 28.61 | 28.61 | 28.09 | 564 |
| 1728073560 | 28.48 | 0.93 | 3.36 | 27.98 | 28.645 | 27.645 | 1213 |
| 1727987220 | 27.555 | 0.84 | 3.14 | 27.19 | 27.555 | 27.185 | 1076 |
| 1727900820 | 26.715 | 0.32 | 1.19 | 26.5 | 26.715 | 26.5 | 1007 |
| 1727814420 | 26.4 | -0.1 | -0.38 | 26.595 | 26.72 | 26.4 | 415 |
| 1727728020 | 26.5 | -0.36 | -1.34 | 26.59 | 26.59 | 26.5 | 27 |
| 1727468760 | 26.86 | -0.56 | -2.04 | 26.71 | 27.15 | 26.625 | 20526 |
| 1727382360 | 27.42 | 1.83 | 7.13 | 25.64 | 28.18 | 25.64 | 2715 |
| 1727295960 | 25.595 | -1.21 | -4.51 | 26.57 | 26.855 | 25.595 | 437 |
| 1727209560 | 26.805 | 0.27 | 1.02 | 26.72 | 26.805 | 26.62 | 480 |
| 1727123160 | 26.535 | 0.26 | 0.99 | 26.025 | 26.535 | 25.915 | 56 |
| 1726863960 | 26.275 | 0 | 0.00 | 26.275 | 26.275 | 26.275 | 0 |
| 1726777560 | 26.275 | 0.74 | 2.90 | 26.275 | 26.275 | 26.275 | 50 |
| 1726691220 | 25.535 | 0 | 0.00 | 25.535 | 25.535 | 25.535 | 0 |
| 1726604820 | 25.535 | 0 | 0.00 | 25.535 | 25.535 | 25.535 | 0 |
| 1726518420 | 25.535 | -0.43 | -1.66 | 25.97 | 25.97 | 25.535 | 11 |
| 1726259160 | 25.965 | -0.36 | -1.37 | 25.965 | 25.965 | 25.965 | 89 |
| 1726172760 | 26.325 | 0.66 | 2.57 | 26.07 | 26.325 | 26.07 | 466 |
| 1726086360 | 25.665 | -0.26 | -1.00 | 26.255 | 26.26 | 25.665 | 308 |
| 1725999960 | 25.925 | -0.97 | -3.59 | 26.765 | 27.05 | 25.925 | 1414 |
| 1725913620 | 26.89 | 0.16 | 0.62 | 27.03 | 27.03 | 26.65 | 352 |
| 1725654360 | 26.725 | 0 | 0.00 | 26.725 | 26.725 | 26.725 | 0 |
| 1725567960 | 26.725 | 0.05 | 0.17 | 26.725 | 26.725 | 26.725 | 55 |
| 1725481560 | 26.68 | -0.04 | -0.15 | 26.5 | 26.68 | 26.26 | 709 |
| 1725395160 | 26.72 | 0.47 | 1.81 | 26.3 | 26.91 | 26.3 | 2443 |
| 1725308760 | 26.245 | 0.11 | 0.42 | 26.245 | 26.245 | 26.245 | 2 |
| 1725049560 | 26.135 | -0.02 | -0.06 | 25.84 | 26.135 | 25.84 | 80 |
| 1724963160 | 26.15 | 0.47 | 1.83 | 25.64 | 26.15 | 25.4 | 1875 |
| 1724876820 | 25.68 | 0 | 0.00 | 25.68 | 25.68 | 25.68 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
