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 | -0.25 | -0.729927007299 | 34.25 | 34.75 | 33.549999 | 76 | 34.28234315 | DE |
| 4 | 4.65 | 15.8432708688 | 29.35 | 34.75 | 28.05 | 188 | 30.37774157 | DE |
| 12 | 9.5 | 38.7755102041 | 24.5 | 34.75 | 22.95 | 145 | 27.94781857 | DE |
| 26 | 12.95 | 61.5201900238 | 21.05 | 34.75 | 20.05 | 156 | 25.48249503 | DE |
| 52 | 14.600001 | 75.2577409927 | 19.399999 | 34.75 | 18.8 | 164 | 23.57349921 | DE |
| 156 | 16.14 | 90.3695408735 | 17.86 | 34.75 | 13.9 | 172 | 21.49118233 | DE |
| 260 | 16.14 | 90.3695408735 | 17.86 | 34.75 | 13.9 | 172 | 21.49118233 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740691620 | 34.75 | 0 | 0.00 | 34.75 | 34.75 | 34.75 | 0 |
| 1740605220 | 34.75 | 0.5 | 1.46 | 34.75 | 34.75 | 34.75 | 1 |
| 1740518820 | 34.25 | 0.7 | 2.09 | 34.25 | 34.25 | 34.25 | 1 |
| 1740432420 | 33.549999 | -0.8 | -2.33 | 33.7 | 33.7 | 33.549999 | 26 |
| 1740173220 | 34.35 | 0.6 | 1.78 | 34.25 | 34.35 | 34.25 | 275 |
| 1740086820 | 33.75 | 0.55 | 1.66 | 33.65 | 33.75 | 33.65 | 28 |
| 1740000420 | 33.2 | -0.25 | -0.75 | 33.45 | 33.45 | 33.2 | 6 |
| 1739914020 | 33.45 | 0.9 | 2.76 | 32.65 | 33.65 | 32.65 | 148 |
| 1739827620 | 32.549999 | 1.45 | 4.66 | 31.6 | 32.549999 | 31.55 | 230 |
| 1739568420 | 31.1 | 0 | 0.00 | 31.1 | 31.1 | 31.1 | 0 |
| 1739482020 | 31.1 | 1.55 | 5.25 | 31.05 | 31.2 | 31.05 | 23 |
| 1739395620 | 29.55 | -0.1 | -0.34 | 29.55 | 29.55 | 29.55 | 1 |
| 1739309220 | 29.65 | 0.1 | 0.34 | 29.8 | 29.8 | 29.65 | 20 |
| 1739222820 | 29.55 | 0.2 | 0.68 | 29.4 | 29.6 | 29.1 | 1041 |
| 1738963620 | 29.35 | 0.05 | 0.17 | 29.4 | 29.7 | 29.35 | 601 |
| 1738877220 | 29.3 | -0.1 | -0.34 | 29.5 | 29.55 | 29.3 | 55 |
| 1738790820 | 29.4 | -0.5 | -1.67 | 29.25 | 29.5 | 29.25 | 183 |
| 1738704420 | 29.9 | 0.2 | 0.67 | 29.9 | 29.9 | 29.9 | 34 |
| 1738618020 | 29.7 | 0.35 | 1.19 | 28.05 | 29.8 | 28.05 | 610 |
| 1738358820 | 29.35 | 0.3 | 1.03 | 29.35 | 29.35 | 29.35 | 100 |
| 1738272420 | 29.05 | 0.3 | 1.04 | 29 | 29.05 | 29 | 70 |
| 1738186020 | 28.75 | -0.1 | -0.35 | 28.75 | 28.75 | 28.75 | 12 |
| 1738099620 | 28.85 | 0.85 | 3.04 | 28.15 | 28.85 | 28.15 | 529 |
| 1738013220 | 28 | -0.75 | -2.61 | 28 | 28 | 28 | 5 |
| 1737754020 | 28.75 | -0.65 | -2.21 | 29.2 | 29.2 | 28.75 | 17 |
| 1737667620 | 29.4 | 0.65 | 2.26 | 28.7 | 29.4 | 28.6 | 84 |
| 1737581220 | 28.75 | 0.4 | 1.41 | 28.35 | 28.85 | 28.35 | 63 |
| 1737494820 | 28.35 | 4.1 | 16.91 | 24.65 | 28.35 | 24.65 | 30 |
| 1737408420 | 24.25 | 0 | 0.00 | 24.25 | 24.25 | 24.25 | 0 |
| 1737149220 | 24.25 | 0.3 | 1.25 | 24.25 | 24.25 | 24.25 | 150 |
| 1737062820 | 23.95 | 0.05 | 0.21 | 23.95 | 23.95 | 23.95 | 1 |
| 1736976420 | 23.9 | 0.15 | 0.63 | 23.9 | 23.9 | 23.9 | 2 |
| 1736890020 | 23.75 | 0.2 | 0.85 | 23.75 | 23.75 | 23.75 | 416 |
| 1736803620 | 23.55 | -0.1 | -0.42 | 23.6 | 23.6 | 23.55 | 4 |
| 1736544420 | 23.65 | 0 | 0.00 | 23.65 | 23.65 | 23.65 | 0 |
| 1736458020 | 23.65 | 0.55 | 2.38 | 23.65 | 23.65 | 23.65 | 7 |
| 1736371620 | 23.1 | 0 | 0.00 | 23.1 | 23.1 | 23.1 | 0 |
| 1736285220 | 23.1 | -0.3 | -1.28 | 23.1 | 23.1 | 23.1 | 20 |
| 1736198820 | 23.4 | 0.45 | 1.96 | 23.4 | 23.4 | 23.4 | 1 |
| 1735939620 | 22.95 | -0.8 | -3.37 | 23.35 | 23.35 | 22.95 | 141 |
| 1735853220 | 23.75 | -0.5 | -2.06 | 24.3 | 24.3 | 23.75 | 548 |
| 1735594020 | 24.25 | 0 | 0.00 | 24.25 | 24.25 | 24.25 | 0 |
| 1735334820 | 24.25 | 0 | 0.00 | 24.25 | 24.25 | 24.25 | 0 |
| 1734989220 | 24.25 | 1 | 4.30 | 24.25 | 24.25 | 24.25 | 25 |
| 1734730020 | 23.25 | 0 | 0.00 | 23.25 | 23.25 | 23.25 | 0 |
| 1734643620 | 23.25 | 0 | 0.00 | 23.25 | 23.25 | 23.25 | 0 |
| 1734557220 | 23.25 | 0 | 0.00 | 23.25 | 23.25 | 23.25 | 0 |
| 1734470820 | 23.25 | -0.6 | -2.52 | 23.6 | 23.6 | 23.25 | 150 |
| 1734384420 | 23.85 | -0.25 | -1.04 | 23.75 | 23.85 | 23.75 | 153 |
| 1734125220 | 24.1 | 0 | 0.00 | 24.1 | 24.1 | 24.1 | 0 |
| 1734038820 | 24.1 | -0.05 | -0.21 | 24.1 | 24.1 | 24.1 | 50 |
| 1733952420 | 24.15 | 0.15 | 0.62 | 24.15 | 24.15 | 24.15 | 5 |
| 1733866020 | 24 | -0.75 | -3.03 | 24 | 24 | 24 | 150 |
| 1733779620 | 24.75 | 0.25 | 1.02 | 24.75 | 24.75 | 24.75 | 75 |
| 1733520420 | 24.5 | -1 | -3.92 | 24.5 | 24.5 | 24.5 | 304 |
| 1733434020 | 25.5 | 0 | 0.00 | 25.5 | 25.5 | 25.5 | 0 |
| 1733347620 | 25.5 | 0.05 | 0.20 | 25.5 | 25.5 | 25.5 | 2 |
| 1733261220 | 25.45 | 0.15 | 0.59 | 25.2 | 25.45 | 25.05 | 1029 |
| 1733174820 | 25.3 | 1.1 | 4.55 | 24.85 | 25.35 | 24.85 | 86 |
| 1732915620 | 24.2 | 0 | 0.00 | 24.2 | 24.2 | 24.2 | 25 |
| 1732829220 | 24.2 | 0.05 | 0.21 | 24.05 | 24.2 | 24.05 | 26 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
