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 | 0 | 32 | 32.25 | 30.75 | 587910 | 31.35221316 | DE |
| 4 | -0.75 | -2.29007633588 | 32.75 | 33.5 | 30 | 990452 | 31.8720545 | DE |
| 12 | 6.5 | 25.4901960784 | 25.5 | 35.5 | 25.5 | 1384646 | 30.39401838 | DE |
| 26 | -3 | -8.57142857143 | 35 | 36.8 | 23 | 1259953 | 29.48739278 | DE |
| 52 | -6.25 | -16.339869281 | 38.25 | 39.5 | 21.5 | 1515928 | 30.91969542 | DE |
| 156 | -35.5 | -52.5925925926 | 67.5 | 110.25 | 21.5 | 1152721 | 58.08366734 | DE |
| 260 | -26.5 | -45.2991452991 | 58.5 | 110.25 | 21.5 | 1194882 | 61.50151046 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718814600 | 31 | -0.5 | -1.59 | 31.5 | 31.5 | 30.75 | 868853 |
| 1718728200 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 362287 |
| 1718641800 | 31.5 | 0 | 0.00 | 32 | 32 | 31.25 | 248503 |
| 1718382600 | 31.5 | 0 | 0.00 | 31.5 | 32 | 31.5 | 447188 |
| 1718296200 | 31.5 | -0.25 | -0.79 | 32 | 32.25 | 31.5 | 1012717 |
| 1718209800 | 31.75 | 0.65 | 2.09 | 30.75 | 31.75 | 30.75 | 581097 |
| 1718123400 | 31.1 | -0.9 | -2.81 | 32 | 32 | 31 | 695301 |
| 1718037000 | 32 | -1.25 | -3.76 | 33.25 | 33.25 | 31.5 | 841591 |
| 1717777800 | 33.25 | 0.75 | 2.31 | 32.5 | 33.25 | 32.5 | 258821 |
| 1717691400 | 32.5 | 2.25 | 7.44 | 30.25 | 33.5 | 30.25 | 2619890 |
| 1717605000 | 30.25 | 0.25 | 0.83 | 30.25 | 30.25 | 30.25 | 1899327 |
| 1717518600 | 30 | -0.75 | -2.44 | 30.5 | 30.75 | 30 | 759542 |
| 1717432200 | 30.75 | -0.75 | -2.38 | 31.5 | 32.25 | 30.75 | 872985 |
| 1717173000 | 31.5 | 0 | 0.00 | 31.5 | 32 | 31.5 | 205117 |
| 1717086600 | 31.5 | -0.25 | -0.79 | 31.75 | 31.75 | 31.25 | 591885 |
| 1717000200 | 31.75 | -0.75 | -2.31 | 32.5 | 32.5 | 31.75 | 371943 |
| 1716913800 | 32.5 | -0.9 | -2.69 | 33.5 | 33.5 | 32.5 | 3933290 |
| 1716568200 | 33.4 | 0.15 | 0.45 | 33.25 | 33.5 | 33.25 | 1884612 |
| 1716481800 | 33.25 | 0.75 | 2.31 | 32.75 | 33.25 | 32.5 | 363635 |
| 1716395400 | 32.5 | -1 | -2.99 | 32.75 | 32.75 | 32.5 | 834754 |
| 1716309000 | 33.5 | 1 | 3.08 | 32.5 | 33.5 | 32.5 | 579576 |
| 1716222600 | 32.5 | 0 | 0.00 | 33.5 | 33.5 | 32.5 | 636849 |
| 1715963400 | 32.5 | -1 | -2.99 | 33.5 | 33.5 | 32.5 | 285146 |
| 1715877000 | 33.5 | 0 | 0.00 | 34 | 34 | 33.5 | 521199 |
| 1715790600 | 33.5 | 0 | 0.00 | 34.25 | 34.75 | 33.5 | 1587735 |
| 1715704200 | 33.5 | -0.5 | -1.47 | 34 | 35 | 33.5 | 1203286 |
| 1715617800 | 34 | -1 | -2.86 | 34.5 | 34.5 | 34 | 1176685 |
| 1715358600 | 35 | 2.5 | 7.69 | 32.5 | 35.5 | 32.5 | 2965162 |
| 1715272200 | 32.5 | 0.5 | 1.56 | 32.25 | 32.75 | 31.75 | 2446156 |
| 1715185800 | 32 | 1.5 | 4.92 | 30.5 | 32 | 30.5 | 2405373 |
| 1715099400 | 30.5 | 2 | 7.02 | 28.5 | 30.5 | 28.5 | 3599490 |
| 1714753800 | 28.5 | 0.5 | 1.79 | 28 | 28.5 | 28 | 1780153 |
| 1714667400 | 28 | -0.2 | -0.71 | 28 | 28 | 27.75 | 2125453 |
| 1714581000 | 28.2 | -0.05 | -0.18 | 28.25 | 28.25 | 28 | 764096 |
| 1714494600 | 28.25 | 0.75 | 2.73 | 27.5 | 29 | 27.5 | 949117 |
| 1714408200 | 27.5 | -0.75 | -2.65 | 27.5 | 27.5 | 25.5 | 2496415 |
| 1714149000 | 28.25 | 0.75 | 2.73 | 27 | 28.25 | 27 | 2551635 |
| 1714062600 | 27.5 | 0.25 | 0.92 | 27.25 | 27.5 | 26.75 | 360988 |
| 1713976200 | 27.25 | 0.25 | 0.93 | 27.25 | 27.25 | 27.25 | 454736 |
| 1713889800 | 27 | -0.25 | -0.92 | 27.25 | 27.25 | 26.75 | 438121 |
| 1713803400 | 27.25 | 0.75 | 2.83 | 26.5 | 27.5 | 26.5 | 940118 |
| 1713544200 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.25 | 768084 |
| 1713457800 | 26.5 | -0.4 | -1.49 | 26.75 | 27 | 26.25 | 1432726 |
| 1713371400 | 26.9 | -0.85 | -3.06 | 28 | 28 | 26.75 | 705970 |
| 1713285000 | 27.75 | -1.35 | -4.64 | 29 | 29.25 | 27.75 | 672353 |
| 1713198600 | 29.1 | -0.1 | -0.34 | 29.25 | 30.5 | 29.1 | 1732117 |
| 1712939400 | 29.2 | 1.2 | 4.29 | 27.5 | 30 | 27.5 | 2356747 |
| 1712853000 | 28 | 4.25 | 17.89 | 25.5 | 29.5 | 25.5 | 8874187 |
| 1712766600 | 23.75 | 0 | 0.00 | 23.75 | 23.75 | 23.75 | 0 |
| 1712680200 | 23.75 | 0 | 0.00 | 23.75 | 23.75 | 23.75 | 0 |
| 1712593800 | 23.75 | 0 | 0.00 | 23.75 | 23.75 | 23.75 | 0 |
| 1712334600 | 23.75 | 0 | 0.00 | 23.75 | 23.75 | 23.75 | 0 |
| 1712248200 | 23.75 | 0 | 0.00 | 23.75 | 23.75 | 23.75 | 0 |
| 1712161800 | 23.75 | 0 | 0.00 | 23.75 | 23.75 | 23.75 | 0 |
| 1712075400 | 23.75 | 0 | 0.00 | 23.75 | 23.75 | 23.75 | 0 |
| 1711647000 | 23.75 | 0 | 0.00 | 23.75 | 23.75 | 23.75 | 0 |
| 1711560600 | 23.75 | 0 | 0.00 | 23.75 | 23.75 | 23.75 | 0 |
| 1711474200 | 23.75 | 0 | 0.00 | 23.75 | 23.75 | 23.75 | 0 |
| 1711387800 | 23.75 | 0 | 0.00 | 23.75 | 23.75 | 23.75 | 0 |
| 1711128600 | 23.75 | 0 | 0.00 | 23.75 | 23.75 | 23.75 | 0 |
| 1711042200 | 23.75 | 0 | 0.00 | 23.75 | 23.75 | 23.75 | 0 |
| 1710955800 | 23.75 | 0 | 0.00 | 23.75 | 23.75 | 23.75 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
