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 | 1.7 | 4.65753424658 | 36.5 | 42.5 | 36.5 | 698283 | 39.16465145 | DE |
| 4 | -0.8 | -2.05128205128 | 39 | 42.5 | 36 | 443500 | 38.46567168 | DE |
| 12 | 7.95 | 26.2809917355 | 30.25 | 42.5 | 28.75 | 685253 | 36.45513405 | DE |
| 26 | 23.95 | 168.070175439 | 14.25 | 42.5 | 13.125 | 666014 | 28.34213193 | DE |
| 52 | 11.2 | 41.4814814815 | 27 | 42.5 | 12.55 | 552841 | 23.85781076 | DE |
| 156 | 25.7 | 205.6 | 12.5 | 42.5 | 5.5 | 511896 | 20.93347427 | DE |
| 260 | 25.7 | 205.6 | 12.5 | 42.5 | 5.5 | 511896 | 20.93347427 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 38.2 | -1.6 | -4.02 | 39.25 | 40.2 | 37 | 845551 |
| 1739467800 | 39.8 | 1.8 | 4.74 | 39.5 | 42.5 | 39.25 | 2437694 |
| 1739381400 | 38 | 0 | 0.00 | 38 | 38 | 38 | 160978 |
| 1739295000 | 38 | 0 | 0.00 | 38 | 38 | 38 | 314228 |
| 1739208600 | 38 | 1 | 2.70 | 37 | 38 | 37 | 256943 |
| 1738949400 | 37 | 0.5 | 1.37 | 36.5 | 37 | 36.5 | 321570 |
| 1738863000 | 36.5 | -0.75 | -2.01 | 37.25 | 37.25 | 36.5 | 51173 |
| 1738776600 | 37.25 | -0.75 | -1.97 | 38 | 38 | 36.5 | 364193 |
| 1738690200 | 38 | 0 | 0.00 | 38 | 38 | 38 | 53143 |
| 1738603800 | 38 | 0.5 | 1.33 | 37.5 | 38.1 | 36.5 | 353115 |
| 1738344600 | 37.5 | -3.3 | -8.09 | 40 | 40 | 37.5 | 492857 |
| 1738258200 | 40.8 | 3.8 | 10.27 | 37 | 40.8 | 37 | 608780 |
| 1738171800 | 37 | -2 | -5.13 | 38 | 38 | 37 | 212479 |
| 1738085400 | 39 | 2.75 | 7.59 | 36.25 | 39 | 36.25 | 829331 |
| 1737999000 | 36.25 | -1.5 | -3.97 | 37.75 | 37.75 | 36 | 537115 |
| 1737739800 | 37.75 | 0.25 | 0.67 | 37.5 | 37.75 | 37.5 | 325771 |
| 1737653400 | 37.5 | 0.5 | 1.35 | 37 | 38 | 37 | 190399 |
| 1737567000 | 37 | 0 | 0.00 | 37 | 37.5 | 36.75 | 372657 |
| 1737480600 | 37 | -1.5 | -3.90 | 38.5 | 38.5 | 36.5 | 486638 |
| 1737394200 | 38.5 | -0.5 | -1.28 | 39 | 39 | 38.5 | 371840 |
| 1737135000 | 39 | 0 | 0.00 | 39 | 39 | 39 | 129092 |
| 1737048600 | 39 | -1.5 | -3.70 | 40.5 | 40.5 | 39 | 596392 |
| 1736962200 | 40.5 | 1.5 | 3.85 | 39 | 40.5 | 39 | 473134 |
| 1736875800 | 39 | 0 | 0.00 | 39 | 39 | 39 | 326447 |
| 1736789400 | 39 | 3 | 8.33 | 36 | 39 | 36 | 947108 |
| 1736530200 | 36 | -1 | -2.70 | 37 | 37 | 36 | 571388 |
| 1736443800 | 37 | 0 | 0.00 | 37 | 37 | 37 | 233859 |
| 1736357400 | 37 | 0 | 0.00 | 37.25 | 38 | 37 | 282230 |
| 1736271000 | 37 | -1.6 | -4.15 | 38.5 | 38.5 | 37 | 681983 |
| 1736184600 | 38.6 | -1.65 | -4.10 | 40 | 40 | 38.5 | 728062 |
| 1735925400 | 40.25 | 0.25 | 0.63 | 40 | 40.25 | 40 | 727527 |
| 1735839000 | 40 | 0 | 0.00 | 40 | 40 | 40 | 537132 |
| 1735666200 | 40 | 0 | 0.00 | 40 | 40 | 40 | 306100 |
| 1735579800 | 40 | -0.5 | -1.23 | 40.5 | 40.5 | 39.25 | 176407 |
| 1735320600 | 40.5 | 0.5 | 1.25 | 40 | 41 | 39.5 | 502183 |
| 1735061400 | 40 | 0 | 0.00 | 39.75 | 41 | 39.75 | 60431 |
| 1734975000 | 40 | 2 | 5.26 | 38 | 40 | 38 | 788620 |
| 1734715800 | 38 | 2 | 5.56 | 36.5 | 38 | 36 | 1147443 |
| 1734629400 | 36 | 0 | 0.00 | 36.5 | 38 | 36 | 99541 |
| 1734543000 | 36 | 1 | 2.86 | 35.5 | 37 | 35 | 409676 |
| 1734456600 | 35 | 1 | 2.94 | 34.5 | 35 | 33.75 | 599130 |
| 1734370200 | 34 | 0 | 0.00 | 35 | 35 | 34 | 255777 |
| 1734111000 | 34 | -1.1 | -3.13 | 36 | 36.05 | 34 | 1293376 |
| 1734024600 | 35.1 | -3.9 | -10.00 | 39 | 39 | 35.1 | 1421532 |
| 1733938200 | 39 | 0 | 0.00 | 39 | 39 | 37.5 | 711990 |
| 1733851800 | 39 | 1 | 2.63 | 38 | 40 | 38 | 1150262 |
| 1733765400 | 38 | -1 | -2.56 | 39 | 42.5 | 38 | 2340518 |
| 1733506200 | 39 | 4.7 | 13.70 | 34.5 | 39.5 | 34.5 | 2310645 |
| 1733419800 | 34.3 | 2.05 | 6.36 | 32.25 | 34.5 | 32.25 | 1669137 |
| 1733333400 | 32.25 | -0.95 | -2.86 | 33.5 | 33.5 | 32 | 1091642 |
| 1733247000 | 33.2 | 3.45 | 11.60 | 30.75 | 33.5 | 30.75 | 2818304 |
| 1733160600 | 29.75 | -0.25 | -0.83 | 30 | 30 | 29.5 | 585845 |
| 1732901400 | 30 | -0.2 | -0.66 | 30.25 | 30.25 | 30 | 618929 |
| 1732815000 | 30.2 | -0.3 | -0.98 | 30.25 | 30.25 | 30.2 | 338021 |
| 1732728600 | 30.5 | -0.8 | -2.56 | 30 | 30.9 | 30 | 605623 |
| 1732642200 | 31.3 | 2.05 | 7.01 | 29.75 | 31.75 | 29.75 | 1175355 |
| 1732555800 | 29.25 | -1.25 | -4.10 | 28.75 | 29.25 | 28.75 | 329792 |
| 1732296600 | 30.5 | 0.25 | 0.83 | 30.25 | 31.25 | 28.75 | 1277876 |
| 1732210200 | 30.25 | 0.25 | 0.83 | 30.25 | 30.25 | 29.5 | 988919 |
| 1732123800 | 30 | 0 | 0.00 | 28.5 | 30.25 | 28.5 | 1502718 |
| 1732037400 | 30 | 2.5 | 9.09 | 27.5 | 30 | 26.5 | 2671571 |
| 1731951000 | 27.5 | 0.5 | 1.85 | 27.25 | 29 | 27.25 | 1304691 |
| 1731691800 | 27 | -1.1 | -3.91 | 27 | 27.75 | 26.75 | 600777 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
