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 | 2 | 6.77966101695 | 29.5 | 31.5 | 29.5 | 1000 | 29.5 | DE |
| 4 | -1 | -3.07692307692 | 32.5 | 37.5 | 29.5 | 1108 | 32.17971125 | DE |
| 12 | -6 | -16 | 37.5 | 37.5 | 25 | 1749 | 32.84101146 | DE |
| 26 | 2 | 6.77966101695 | 29.5 | 37.5 | 25 | 1805 | 32.68593897 | DE |
| 52 | -0.5 | -1.5625 | 32 | 37.5 | 0.0001 | 5019 | 29.23680224 | DE |
| 156 | 3 | 10.5263157895 | 28.5 | 37.5 | 0.0001 | 3486 | 29.14231883 | DE |
| 260 | 3 | 10.5263157895 | 28.5 | 37.5 | 0.0001 | 2814 | 29.03760457 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732721820 | 29.5 | 0 | 0.00 | 29.5 | 29.5 | 29.5 | 1000 |
| 1732638480 | 29.5 | 0 | 0.00 | 29.5 | 31.5 | 29.5 | 1000 |
| 1732548840 | 29.5 | 0 | 0.00 | 29.5 | 31.5 | 29.5 | 1000 |
| 1732289460 | 29.5 | 0 | 0.00 | 29.5 | 29.5 | 29.5 | 1000 |
| 1732203480 | 29.5 | 0 | 0.00 | 29.5 | 29.5 | 29.5 | 1000 |
| 1732120140 | 29.5 | 0 | 0.00 | 29.5 | 29.5 | 29.5 | 1000 |
| 1732033620 | 29.5 | -2 | -6.35 | 31.5 | 31.5 | 29.5 | 1000 |
| 1731947580 | 31.5 | -2 | -5.97 | 33.5 | 33.5 | 31.5 | 1000 |
| 1731688080 | 33.5 | -2 | -5.63 | 35.5 | 35.5 | 33.5 | 2500 |
| 1731598260 | 35.5 | 0 | 0.00 | 35.5 | 37.5 | 35.5 | 1000 |
| 1731511920 | 35.5 | 0 | 0.00 | 35.5 | 35.5 | 33 | 1100 |
| 1731428820 | 35.5 | 2 | 5.97 | 33.5 | 35.5 | 33.5 | 1000 |
| 1731342540 | 33.5 | 0 | 0.00 | 33.5 | 33.5 | 33.5 | 2000 |
| 1731083160 | 33.5 | 0 | 0.00 | 33.5 | 33.5 | 33.5 | 1000 |
| 1730993820 | 33.5 | 1 | 3.08 | 33.5 | 33.5 | 33.5 | 456 |
| 1730910480 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 0 |
| 1730824080 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 1000 |
| 1730737740 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 1000 |
| 1730475300 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 1000 |
| 1730388900 | 32.5 | 0 | 0.00 | 32.5 | 34.5 | 32.5 | 1000 |
| 1730305440 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 1000 |
| 1730193840 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 500 |
| 1730132940 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 5001 |
| 1729869960 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 2000 |
| 1729783680 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 2500 |
| 1729697340 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 1000 |
| 1729610340 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 25 | 1000 |
| 1729524420 | 32.5 | 0 | 0.00 | 34.5 | 34.5 | 32.5 | 456 |
| 1729262100 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 2500 |
| 1729178580 | 32.5 | 0 | 0.00 | 32.5 | 34.5 | 32.5 | 2500 |
| 1729092540 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 2500 |
| 1729006140 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 2500 |
| 1728919680 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 1000 |
| 1728657480 | 32.5 | 0 | 0.00 | 34.5 | 34.5 | 32.5 | 556 |
| 1728574140 | 32.5 | 0 | 0.00 | 30 | 32.5 | 30 | 3000 |
| 1728484740 | 32.5 | 0 | 0.00 | 25 | 32.5 | 25 | 2500 |
| 1728401340 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 2000 |
| 1728311580 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 2500 |
| 1728053040 | 32.5 | 0 | 0.00 | 32.5 | 34.5 | 32.5 | 456 |
| 1727966700 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 2500 |
| 1727882940 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 30.5 | 5000 |
| 1727793720 | 32.5 | -2 | -5.80 | 34.5 | 34.5 | 32.5 | 1000 |
| 1727710080 | 34.5 | 2 | 6.15 | 32.5 | 34.5 | 32.5 | 456 |
| 1727447580 | 32.5 | -1 | -2.99 | 25 | 33.5 | 25 | 5462 |
| 1727364240 | 33.5 | 0 | 0.00 | 33.5 | 33.5 | 33.5 | 2500 |
| 1727277960 | 33.5 | 0 | 0.00 | 33.5 | 33.5 | 33.5 | 2500 |
| 1727191740 | 33.5 | 0 | 0.00 | 33.5 | 33.5 | 33.5 | 2500 |
| 1727102220 | 33.5 | 0 | 0.00 | 33.5 | 33.5 | 33.5 | 2500 |
| 1726843740 | 33.5 | 0 | 0.00 | 33.5 | 33.5 | 33.5 | 456 |
| 1726756740 | 33.5 | 0 | 0.00 | 33.5 | 33.5 | 33.5 | 2500 |
| 1726669920 | 33.5 | 0 | 0.00 | 33.5 | 33.5 | 33.5 | 2500 |
| 1726586700 | 33.5 | 0 | 0.00 | 33.5 | 33.5 | 33.5 | 2500 |
| 1726498920 | 33.5 | 0 | 0.00 | 33.5 | 33.5 | 33.5 | 2500 |
| 1726238280 | 33.5 | 0 | 0.00 | 33.5 | 33.5 | 33.5 | 100 |
| 1726151880 | 33.5 | 0 | 0.00 | 33.5 | 33.5 | 33.5 | 2500 |
| 1726068360 | 33.5 | 0 | 0.00 | 33.5 | 33.5 | 33.5 | 0 |
| 1725981960 | 33.5 | -2 | -5.63 | 35.5 | 35.5 | 33.5 | 2500 |
| 1725892800 | 35.5 | 0 | 0.00 | 35.5 | 35.5 | 35.5 | 2002 |
| 1725633480 | 35.5 | 0 | 0.00 | 35.5 | 35.5 | 35.5 | 2500 |
| 1725547140 | 35.5 | -2 | -5.33 | 37.5 | 37.5 | 35.5 | 456 |
| 1725460740 | 37.5 | 0 | 0.00 | 37.5 | 37.5 | 37.5 | 5000 |
| 1725374160 | 37.5 | 0 | 0.00 | 37.5 | 37.5 | 37.5 | 3500 |
| 1725287700 | 37.5 | 2 | 5.63 | 37.5 | 37.5 | 37.5 | 456 |
| 1725028800 | 35.5 | 0 | 0.00 | 35.5 | 35.5 | 35.5 | 2500 |
| 1724942100 | 35.5 | 2 | 5.97 | 35.5 | 35.5 | 34 | 3456 |
| 1724858700 | 33.5 | 0 | 0.00 | 33.5 | 33.5 | 33.5 | 2500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
