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 | -0.5 | -1.90839694656 | 26.2 | 26.2 | 25.5 | 16966 | 25.70693025 | DE |
| 4 | -3.3 | -11.3793103448 | 29 | 29.5 | 25.5 | 25461 | 27.36557848 | DE |
| 12 | -1.6 | -5.86080586081 | 27.3 | 29.5 | 25.5 | 77075 | 26.95911409 | DE |
| 26 | 2.2 | 9.36170212766 | 23.5 | 29.5 | 22.5 | 64200 | 25.82011315 | DE |
| 52 | -7.8 | -23.2835820896 | 33.5 | 34.5 | 22.5 | 66638 | 26.83070537 | DE |
| 156 | -6.8 | -20.9230769231 | 32.5 | 41.5 | 22.5 | 55055 | 31.82572891 | DE |
| 260 | -60.8 | -70.289017341 | 86.5 | 88.5 | 22.5 | 68881 | 35.6486273 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737394200 | 25.7 | 0 | 0.00 | 25.7 | 25.7 | 25.7 | 8991 |
| 1737135000 | 25.7 | 0 | 0.00 | 25.7 | 25.7 | 25.7 | 17576 |
| 1737048600 | 25.7 | 0.2 | 0.78 | 25.5 | 25.7 | 25.5 | 27775 |
| 1736962200 | 25.5 | -0.7 | -2.67 | 26.2 | 26.2 | 25.5 | 20938 |
| 1736875800 | 26.2 | 0 | 0.00 | 26.2 | 26.2 | 26.2 | 9551 |
| 1736789400 | 26.2 | -1.8 | -6.43 | 28 | 28 | 26.2 | 85673 |
| 1736530200 | 28 | 0 | 0.00 | 28 | 28 | 28 | 25000 |
| 1736443800 | 28 | 0 | 0.00 | 28 | 28 | 28 | 5319 |
| 1736357400 | 28 | 0 | 0.00 | 28 | 28 | 28 | 1754 |
| 1736271000 | 28 | 0 | 0.00 | 28 | 28 | 28 | 16007 |
| 1736184600 | 28 | 0 | 0.00 | 28 | 28 | 28 | 2396 |
| 1735925400 | 28 | 0 | 0.00 | 28 | 28 | 28 | 40477 |
| 1735839000 | 28 | 0 | 0.00 | 28 | 28 | 28 | 11352 |
| 1735666200 | 28 | -1.5 | -5.08 | 29.5 | 29.5 | 27.5 | 110597 |
| 1735579800 | 29.5 | 0 | 0.00 | 29.5 | 29.5 | 29.5 | 23678 |
| 1735320600 | 29.5 | 0 | 0.00 | 29.5 | 29.5 | 29.5 | 0 |
| 1735061400 | 29.5 | 0.5 | 1.72 | 29 | 29.5 | 29 | 25747 |
| 1734975000 | 29 | 0 | 0.00 | 29 | 29 | 29 | 7029 |
| 1734715800 | 29 | 0 | 0.00 | 29 | 29 | 29 | 60402 |
| 1734629400 | 29 | 0 | 0.00 | 29 | 29 | 29 | 16514 |
| 1734543000 | 29 | 0 | 0.00 | 29 | 29 | 29 | 4636 |
| 1734456600 | 29 | 0 | 0.00 | 29 | 29 | 29 | 5000 |
| 1734370200 | 29 | 0 | 0.00 | 29 | 29 | 29 | 2500 |
| 1734111000 | 29 | 0 | 0.00 | 29 | 29 | 29 | 2353 |
| 1734024600 | 29 | 0.5 | 1.75 | 28.5 | 29.5 | 28.5 | 102500 |
| 1733938200 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 28.5 | 15170 |
| 1733851800 | 28.5 | 0 | 0.00 | 28.5 | 29 | 28.5 | 227734 |
| 1733765400 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 28.5 | 3275 |
| 1733506200 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 28.5 | 0 |
| 1733419800 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 28.5 | 88901 |
| 1733333400 | 28.5 | 0.5 | 1.79 | 28 | 28.5 | 28 | 161582 |
| 1733247000 | 28 | 0 | 0.00 | 28 | 28 | 28 | 29267 |
| 1733160600 | 28 | 0 | 0.00 | 28 | 28 | 28 | 23000 |
| 1732901400 | 28 | 0 | 0.00 | 28 | 28 | 28 | 50013 |
| 1732815000 | 28 | 0 | 0.00 | 28 | 28 | 28 | 254 |
| 1732728600 | 28 | 1 | 3.70 | 27 | 28.5 | 27 | 80274 |
| 1732642200 | 27 | -1 | -3.57 | 28 | 28 | 27 | 73485 |
| 1732555800 | 28 | 0 | 0.00 | 28 | 28 | 28 | 18246 |
| 1732296600 | 28 | 0 | 0.00 | 28 | 28 | 28 | 906 |
| 1732210200 | 28 | 0.5 | 1.82 | 27.5 | 28 | 27.5 | 16950 |
| 1732123800 | 27.5 | -0.5 | -1.79 | 28 | 28 | 27.5 | 67513 |
| 1732037400 | 28 | 1 | 3.70 | 27 | 29.5 | 27 | 296395 |
| 1731951000 | 27 | 1 | 3.85 | 26 | 27 | 26 | 77477 |
| 1731691800 | 26 | 0 | 0.00 | 26 | 26 | 26 | 15105 |
| 1731605400 | 26 | 0 | 0.00 | 26 | 26.5 | 26 | 6113 |
| 1731519000 | 26 | 0 | 0.00 | 26 | 26 | 26 | 1248362 |
| 1731432600 | 26 | 0 | 0.00 | 26 | 26 | 26 | 10421 |
| 1731346200 | 26 | 0 | 0.00 | 26 | 26 | 26 | 533 |
| 1731087000 | 26 | 0 | 0.00 | 26 | 26 | 26 | 73192 |
| 1731000600 | 26 | 0.5 | 1.96 | 25.5 | 26 | 25.5 | 117940 |
| 1730914200 | 25.5 | -1 | -3.77 | 26.5 | 26.5 | 25.5 | 5507 |
| 1730827800 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 1076935 |
| 1730741400 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 0 |
| 1730482200 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 30000 |
| 1730395800 | 26.5 | -1 | -3.64 | 27.5 | 27.5 | 26.5 | 15000 |
| 1730309400 | 27.5 | 0.2 | 0.73 | 27.3 | 27.5 | 27.3 | 6116 |
| 1730223000 | 27.3 | 0 | 0.00 | 27.3 | 27.3 | 27.3 | 0 |
| 1730136600 | 27.3 | 0 | 0.00 | 27.3 | 27.3 | 27.3 | 30000 |
| 1729873800 | 27.3 | 0 | 0.00 | 27.3 | 27.3 | 27.3 | 3725 |
| 1729787400 | 27.3 | -0.2 | -0.73 | 27.5 | 27.5 | 27.3 | 31696 |
| 1729701000 | 27.5 | 3 | 12.24 | 24 | 28.5 | 23.5 | 93608 |
| 1729614600 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 0 |
| 1729528200 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 84504 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
