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 | -1.295 | -4.47091317107 | 28.965 | 29.45 | 27.53 | 2705 | 28.50221039 | DE |
| 4 | 4.015 | 16.973155781 | 23.655 | 29.45 | 23.42 | 1457 | 27.70181712 | DE |
| 12 | 5.665 | 25.744149057 | 22.005 | 29.45 | 20.925 | 1036 | 25.95036299 | DE |
| 26 | 3.84 | 16.114141838 | 23.83 | 29.45 | 20.25 | 719 | 24.47257837 | DE |
| 52 | 5.195 | 23.1145717464 | 22.475 | 29.45 | 20.25 | 604 | 24.6152223 | DE |
| 156 | 10.07 | 57.2159090909 | 17.6 | 34.455 | 16.4 | 668 | 25.00787368 | DE |
| 260 | 14.57 | 111.221374046 | 13.1 | 34.455 | 12.5 | 616 | 23.27822794 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737754020 | 27.85 | -0.36 | -1.26 | 28.17 | 28.23 | 27.555 | 557 |
| 1737667620 | 28.205 | 0.07 | 0.27 | 28.37 | 28.37 | 27.975 | 410 |
| 1737581220 | 28.13 | 0.33 | 1.19 | 28.1 | 28.4 | 27.635 | 863 |
| 1737494820 | 27.8 | -1.65 | -5.60 | 29.135 | 29.135 | 27.53 | 4127 |
| 1737408420 | 29.45 | 0.79 | 2.76 | 28.815 | 29.45 | 28.18 | 2606 |
| 1737149220 | 28.66 | -0.21 | -0.73 | 28.965 | 29.36 | 28.485 | 5521 |
| 1737062820 | 28.87 | 0.84 | 2.98 | 28.43 | 28.87 | 27.765 | 1378 |
| 1736976420 | 28.035 | -0.24 | -0.83 | 28.315 | 28.315 | 27.8 | 1447 |
| 1736890020 | 28.27 | 0.36 | 1.31 | 27.655 | 28.27 | 27.61 | 1198 |
| 1736803620 | 27.905 | 0.84 | 3.10 | 27.815 | 28.2 | 27.19 | 3440 |
| 1736544420 | 27.065 | 0.49 | 1.84 | 26.45 | 27.285 | 26.435 | 471 |
| 1736458020 | 26.575 | 1.06 | 4.15 | 26.62 | 26.62 | 26.575 | 24 |
| 1736371620 | 25.515 | -0.04 | -0.14 | 25.425 | 25.515 | 25.425 | 51 |
| 1736285220 | 25.55 | 0.3 | 1.17 | 25.56 | 25.56 | 25.52 | 353 |
| 1736198820 | 25.255 | -0.29 | -1.12 | 25.705 | 25.855 | 25.255 | 190 |
| 1735939620 | 25.54 | 0.14 | 0.55 | 25.31 | 25.8 | 25.31 | 1220 |
| 1735853220 | 25.4 | 1.44 | 6.01 | 25.01 | 25.4 | 25.01 | 1171 |
| 1735594020 | 23.96 | 0.44 | 1.87 | 23.47 | 23.965 | 23.47 | 140 |
| 1735334820 | 23.52 | 0.86 | 3.77 | 23.655 | 23.91 | 23.42 | 1621 |
| 1734989220 | 22.665 | -0.12 | -0.53 | 23.055 | 23.055 | 22.505 | 408 |
| 1734730020 | 22.785 | -0.25 | -1.06 | 22.535 | 22.8 | 22.535 | 170 |
| 1734643620 | 23.03 | -0.54 | -2.29 | 22.705 | 23.23 | 22.705 | 394 |
| 1734557220 | 23.57 | 0.42 | 1.81 | 23.24 | 23.57 | 22.94 | 740 |
| 1734470820 | 23.15 | -0.58 | -2.44 | 23.505 | 23.735 | 23.15 | 1305 |
| 1734384420 | 23.73 | -0.62 | -2.53 | 24.075 | 24.075 | 23.73 | 3233 |
| 1734125220 | 24.345 | -0.14 | -0.57 | 24.375 | 24.41 | 24.345 | 330 |
| 1734038820 | 24.485 | 0.45 | 1.85 | 24.485 | 24.485 | 24.485 | 5 |
| 1733952420 | 24.04 | 0.11 | 0.46 | 24.04 | 24.04 | 24.04 | 50 |
| 1733866020 | 23.93 | 0.19 | 0.80 | 23.565 | 23.93 | 23.56 | 51 |
| 1733779620 | 23.74 | 0.18 | 0.76 | 24.105 | 24.105 | 23.74 | 581 |
| 1733520420 | 23.56 | -0.8 | -3.26 | 23.785 | 23.785 | 23.56 | 780 |
| 1733434020 | 24.355 | 0.22 | 0.91 | 24.2 | 24.355 | 24.2 | 9 |
| 1733347620 | 24.135 | -0.58 | -2.35 | 24.82 | 24.82 | 24.135 | 207 |
| 1733261220 | 24.715 | -0.22 | -0.86 | 24.725 | 24.76 | 24.715 | 73 |
| 1733174820 | 24.93 | -0.37 | -1.46 | 25.415 | 25.61 | 24.64 | 1843 |
| 1732915620 | 25.3 | 0.16 | 0.62 | 25 | 25.55 | 24.82 | 2099 |
| 1732829220 | 25.145 | 0.02 | 0.10 | 25.005 | 25.145 | 25.005 | 200 |
| 1732742820 | 25.12 | -0.48 | -1.86 | 25.12 | 25.12 | 25.12 | 183 |
| 1732656420 | 25.595 | -0.25 | -0.95 | 26.15 | 26.16 | 25.445 | 465 |
| 1732570020 | 25.84 | -0.62 | -2.34 | 26.7 | 26.77 | 25.83 | 1582 |
| 1732310820 | 26.46 | 0.41 | 1.59 | 26.53 | 26.56 | 26 | 4140 |
| 1732224420 | 26.045 | 0.83 | 3.29 | 25.495 | 26.29 | 25.21 | 617 |
| 1732138020 | 25.215 | 0.31 | 1.22 | 24.955 | 25.215 | 24.955 | 325 |
| 1732051620 | 24.91 | 0.18 | 0.73 | 24.425 | 24.955 | 24.425 | 425 |
| 1731965220 | 24.73 | 0.24 | 0.98 | 24.245 | 24.73 | 24.085 | 2152 |
| 1731705960 | 24.49 | 0.47 | 1.96 | 23.655 | 24.7 | 23.655 | 1263 |
| 1731619560 | 24.02 | -0.31 | -1.25 | 24.455 | 24.455 | 24.02 | 320 |
| 1731533160 | 24.325 | 0.58 | 2.44 | 24.21 | 24.375 | 23.85 | 1448 |
| 1731446820 | 23.745 | -0.02 | -0.08 | 23.685 | 24 | 23.685 | 852 |
| 1731360420 | 23.765 | 0.93 | 4.05 | 22.985 | 23.765 | 22.475 | 1854 |
| 1731101220 | 22.84 | 0.27 | 1.17 | 22.6 | 22.84 | 22.495 | 406 |
| 1731014760 | 22.575 | -0.47 | -2.02 | 22.965 | 22.965 | 22.575 | 249 |
| 1730928360 | 23.04 | 1.68 | 7.87 | 21.935 | 23.04 | 21.935 | 901 |
| 1730841960 | 21.36 | 0.16 | 0.73 | 21.36 | 21.36 | 21.36 | 20 |
| 1730755560 | 21.204999 | 0.2 | 0.98 | 21.425 | 21.425 | 20.97 | 137 |
| 1730496360 | 21 | -1.05 | -4.74 | 22.005 | 22.01 | 20.925 | 950 |
| 1730409960 | 22.045 | -0.28 | -1.23 | 22.145 | 22.145 | 22.045 | 193 |
| 1730323560 | 22.32 | 0.25 | 1.11 | 21.95 | 22.32 | 21.95 | 248 |
| 1730237160 | 22.075 | 0.47 | 2.18 | 22.025 | 22.075 | 21.99 | 641 |
| 1730150760 | 21.605 | -0.69 | -3.09 | 22 | 22 | 21.605 | 470 |
| 1729888020 | 22.295 | 0.5 | 2.29 | 21.97 | 22.295 | 21.965 | 106 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
