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 | -2.53164556962 | 39.5 | 41.5 | 38.5 | 216772 | 39.25870877 | DE |
| 4 | 0.5 | 1.31578947368 | 38 | 42 | 38 | 196290 | 39.58168418 | DE |
| 12 | 0 | 0 | 38.5 | 42 | 38 | 157629 | 39.53790608 | DE |
| 26 | 3 | 8.45070422535 | 35.5 | 42 | 34 | 104227 | 38.62926896 | DE |
| 52 | 0 | 0 | 38.5 | 42 | 33.5 | 82813 | 37.88122675 | DE |
| 156 | -10.5 | -21.4285714286 | 49 | 59.5 | 24 | 93219 | 34.95858761 | DE |
| 260 | -11.5 | -23 | 50 | 89.2 | 24 | 108042 | 48.51519707 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741023000 | 38.5 | -0.5 | -1.28 | 39 | 39 | 38.5 | 271102 |
| 1740763800 | 39 | -0.5 | -1.27 | 39.5 | 39.5 | 39 | 390897 |
| 1740677400 | 39.5 | -1 | -2.47 | 40.5 | 40.5 | 39.5 | 168638 |
| 1740591000 | 40.5 | 1.1 | 2.79 | 40.5 | 41.5 | 40.5 | 209406 |
| 1740504600 | 39.4 | -0.1 | -0.25 | 39.5 | 39.5 | 39.4 | 43819 |
| 1740418200 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 115849 |
| 1740159000 | 39.5 | -0.5 | -1.25 | 40 | 40 | 39.5 | 27104 |
| 1740072600 | 40 | 0.5 | 1.27 | 39.5 | 40 | 39.5 | 77862 |
| 1739986200 | 39.5 | -0.5 | -1.25 | 40 | 40 | 39.5 | 73849 |
| 1739899800 | 40 | 0 | 0.00 | 40 | 40 | 40 | 15049 |
| 1739813400 | 40 | -1 | -2.44 | 41 | 41 | 40 | 106993 |
| 1739554200 | 41 | 0 | 0.00 | 41 | 41 | 41 | 98552 |
| 1739467800 | 41 | 0 | 0.00 | 41 | 41 | 41 | 88696 |
| 1739381400 | 41 | 1.5 | 3.80 | 39.5 | 41 | 39.5 | 217195 |
| 1739295000 | 39.5 | -1.5 | -3.66 | 41 | 41 | 39.5 | 149581 |
| 1739208600 | 41 | 0 | 0.00 | 41 | 41 | 41 | 140553 |
| 1738949400 | 41 | 2 | 5.13 | 40 | 42 | 40 | 338560 |
| 1738863000 | 39 | 1 | 2.63 | 38 | 41 | 38 | 1245046 |
| 1738776600 | 38 | 0 | 0.00 | 38 | 38 | 38 | 75000 |
| 1738690200 | 38 | 0 | 0.00 | 38 | 38 | 38 | 72041 |
| 1738603800 | 38 | -1.5 | -3.80 | 39.5 | 39.5 | 38 | 101385 |
| 1738344600 | 39.5 | 1.3 | 3.40 | 39.5 | 39.5 | 38.8 | 3392 |
| 1738258200 | 38.2 | -1.3 | -3.29 | 39.5 | 39.5 | 38.2 | 66 |
| 1738171800 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 13606 |
| 1738085400 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 133337 |
| 1737999000 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 50126 |
| 1737739800 | 39.5 | -0.5 | -1.25 | 40 | 40 | 39.5 | 225334 |
| 1737653400 | 40 | 0 | 0.00 | 40 | 40 | 40 | 103700 |
| 1737567000 | 40 | 0 | 0.00 | 40 | 40 | 40 | 46500 |
| 1737480600 | 40 | 0 | 0.00 | 40 | 40 | 40 | 31974 |
| 1737394200 | 40 | 0 | 0.00 | 40 | 40 | 40 | 19489 |
| 1737135000 | 40 | -1 | -2.44 | 39.5 | 40 | 39.5 | 157809 |
| 1737048600 | 41 | 1 | 2.50 | 40 | 41 | 39.5 | 180908 |
| 1736962200 | 40 | 0.5 | 1.27 | 39.5 | 40 | 39.5 | 244310 |
| 1736875800 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 61365 |
| 1736789400 | 39.5 | -1 | -2.47 | 40.5 | 40.5 | 39.5 | 180102 |
| 1736530200 | 40.5 | 0 | 0.00 | 40.5 | 40.5 | 40.5 | 112997 |
| 1736443800 | 40.5 | 0 | 0.00 | 40.5 | 40.5 | 40.2 | 199886 |
| 1736357400 | 40.5 | 0 | 0.00 | 40.5 | 42 | 40.5 | 74995 |
| 1736271000 | 40.5 | 0 | 0.00 | 40.5 | 40.5 | 40.5 | 1286 |
| 1736184600 | 40.5 | 0 | 0.00 | 40.5 | 42 | 40.5 | 116961 |
| 1735925400 | 40.5 | 0 | 0.00 | 40.5 | 40.5 | 40.5 | 26479 |
| 1735839000 | 40.5 | 0 | 0.00 | 40.5 | 40.5 | 40.5 | 12389 |
| 1735666200 | 40.5 | 0 | 0.00 | 40.5 | 40.5 | 40.5 | 22269 |
| 1735579800 | 40.5 | 0.5 | 1.25 | 40 | 40.5 | 40 | 36013 |
| 1735320600 | 40 | 0 | 0.00 | 40 | 40 | 39 | 44948 |
| 1735061400 | 40 | 0.5 | 1.27 | 39.5 | 40 | 39.5 | 105021 |
| 1734975000 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 126623 |
| 1734715800 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 347959 |
| 1734629400 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 55221 |
| 1734543000 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 1273 |
| 1734456600 | 39.5 | 0.5 | 1.28 | 39 | 39.5 | 39 | 105526 |
| 1734370200 | 39 | 0 | 0.00 | 39 | 39 | 39 | 55612 |
| 1734111000 | 39 | 0 | 0.00 | 39 | 39 | 39 | 1526955 |
| 1734024600 | 39 | 0 | 0.00 | 39 | 39 | 39 | 175059 |
| 1733938200 | 39 | 0.5 | 1.30 | 39 | 39 | 39 | 315123 |
| 1733851800 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 43069 |
| 1733765400 | 38.5 | 2.5 | 6.94 | 36 | 39 | 36 | 281952 |
| 1733506200 | 36 | -0.8 | -2.17 | 36 | 36 | 36 | 7538 |
| 1733419800 | 36.8 | 0.8 | 2.22 | 36 | 36.8 | 36 | 20202 |
| 1733333400 | 36 | 0.5 | 1.41 | 35.5 | 36 | 35.5 | 30504 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
