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 | 0 | 28 | 29.5 | 28 | 100410 | 28.37661463 | DE |
| 4 | 2.5 | 9.80392156863 | 25.5 | 29.5 | 25.5 | 219675 | 27.43302609 | DE |
| 12 | 4.5 | 19.1489361702 | 23.5 | 33 | 22.5 | 280562 | 28.07687105 | DE |
| 26 | -1 | -3.44827586207 | 29 | 33 | 22.5 | 249676 | 27.577587 | DE |
| 52 | -1 | -3.44827586207 | 29 | 33 | 22.5 | 249676 | 27.577587 | DE |
| 156 | -1 | -3.44827586207 | 29 | 33 | 22.5 | 249676 | 27.577587 | DE |
| 260 | -1 | -3.44827586207 | 29 | 33 | 22.5 | 249676 | 27.577587 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741195800 | 28 | 0 | 0.00 | 28 | 28 | 28 | 53887 |
| 1741109400 | 28 | -1 | -3.45 | 29 | 29 | 28 | 131026 |
| 1741023000 | 29 | 0.5 | 1.75 | 28.5 | 29.5 | 28.5 | 62739 |
| 1740763800 | 28.5 | 0.5 | 1.79 | 28 | 28.5 | 28 | 252680 |
| 1740677400 | 28 | 1 | 3.70 | 28 | 28 | 28 | 1717 |
| 1740591000 | 27 | 0 | 0.00 | 27.5 | 28 | 27 | 309289 |
| 1740504600 | 27 | 0 | 0.00 | 27.5 | 27.5 | 27 | 258762 |
| 1740418200 | 27 | -0.5 | -1.82 | 27.5 | 27.5 | 27 | 191589 |
| 1740159000 | 27.5 | -0.3 | -1.08 | 28.7 | 28.7 | 27.5 | 302179 |
| 1740072600 | 27.8 | 0 | 0.00 | 28.8 | 28.8 | 27.8 | 321189 |
| 1739986200 | 27.8 | -0.2 | -0.71 | 28 | 28.8 | 27.8 | 334881 |
| 1739899800 | 28 | 0.5 | 1.82 | 27.5 | 28 | 27.5 | 10740 |
| 1739813400 | 27.5 | -0.9 | -3.17 | 28.4 | 29 | 27.3 | 163452 |
| 1739554200 | 28.4 | 0.9 | 3.27 | 27.5 | 28.4 | 27.5 | 70538 |
| 1739467800 | 27.5 | 0.3 | 1.10 | 27.2 | 27.5 | 27.2 | 166261 |
| 1739381400 | 27.2 | 0 | 0.00 | 27.2 | 27.2 | 27.2 | 59214 |
| 1739295000 | 27.2 | 0.5 | 1.87 | 26.7 | 27.2 | 26.7 | 1402004 |
| 1739208600 | 26.7 | 0 | 0.00 | 26.7 | 26.7 | 26.7 | 51508 |
| 1738949400 | 26.7 | -0.3 | -1.11 | 27 | 27.5 | 26.5 | 52391 |
| 1738863000 | 27 | 1.5 | 5.88 | 25.5 | 27 | 25.5 | 197447 |
| 1738776600 | 25.5 | -0.5 | -1.92 | 25.5 | 25.5 | 25.5 | 92804 |
| 1738690200 | 26 | 0 | 0.00 | 26 | 26 | 25.5 | 311895 |
| 1738603800 | 26 | -0.5 | -1.89 | 27.5 | 27.5 | 26 | 615165 |
| 1738344600 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 51185 |
| 1738258200 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 46805 |
| 1738171800 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 5604 |
| 1738085400 | 26.5 | 0.1 | 0.38 | 26.5 | 26.5 | 26.5 | 62271 |
| 1737999000 | 26.4 | -1.1 | -4.00 | 27.5 | 27.5 | 26.4 | 102755 |
| 1737739800 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 116339 |
| 1737653400 | 27.5 | 0 | 0.00 | 27.5 | 27.9 | 27.5 | 46632 |
| 1737567000 | 27.5 | -0.5 | -1.79 | 28 | 28 | 27.5 | 405066 |
| 1737480600 | 28 | -0.5 | -1.75 | 28.5 | 28.5 | 27.5 | 456187 |
| 1737394200 | 28.5 | 1 | 3.64 | 27.5 | 28.5 | 27.5 | 181601 |
| 1737135000 | 27.5 | 0.5 | 1.85 | 27.5 | 27.5 | 27.5 | 326242 |
| 1737048600 | 27 | 0.2 | 0.75 | 27 | 27.5 | 26.5 | 388656 |
| 1736962200 | 26.8 | -1.2 | -4.29 | 27.7 | 27.7 | 26.5 | 218012 |
| 1736875800 | 28 | 1.5 | 5.66 | 26.5 | 28 | 26.5 | 529550 |
| 1736789400 | 26.5 | -4 | -13.11 | 31.5 | 32 | 26.5 | 1229332 |
| 1736530200 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 273935 |
| 1736443800 | 30.5 | -1 | -3.17 | 31.5 | 31.5 | 30.5 | 339951 |
| 1736357400 | 31.5 | -1.5 | -4.55 | 33 | 33 | 31.5 | 396571 |
| 1736271000 | 33 | 3 | 10.00 | 30 | 33 | 29.2 | 1278419 |
| 1736184600 | 30 | 0.5 | 1.69 | 30 | 30 | 29 | 479035 |
| 1735925400 | 29.5 | -1.5 | -4.84 | 31 | 31 | 29.5 | 609815 |
| 1735839000 | 31 | 4 | 14.81 | 27 | 31 | 27 | 1037259 |
| 1735666200 | 27 | 1 | 3.85 | 26.5 | 27.5 | 26.5 | 574397 |
| 1735579800 | 26 | 0 | 0.00 | 25 | 26 | 25 | 269064 |
| 1735320600 | 26 | 2.6 | 11.11 | 23.4 | 26 | 23 | 503145 |
| 1735061400 | 23.4 | 0 | 0.00 | 23.4 | 24 | 23.4 | 2193 |
| 1734975000 | 23.4 | -0.1 | -0.43 | 23.5 | 23.5 | 23.4 | 29676 |
| 1734715800 | 23.5 | 0.1 | 0.43 | 23.4 | 23.5 | 23.4 | 50101 |
| 1734629400 | 23.4 | 0 | 0.00 | 23.4 | 23.4 | 23.4 | 85012 |
| 1734543000 | 23.4 | 0.2 | 0.86 | 23.2 | 23.4 | 23.2 | 60157 |
| 1734456600 | 23.2 | 0.2 | 0.87 | 23 | 23.7 | 23 | 240601 |
| 1734370200 | 23 | 0 | 0.00 | 23 | 23 | 23 | 4280 |
| 1734111000 | 23 | 0 | 0.00 | 23 | 23 | 23 | 92303 |
| 1734024600 | 23 | -0.5 | -2.13 | 23.5 | 23.5 | 22.5 | 86534 |
| 1733938200 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 23.5 | 20000 |
| 1733851800 | 23.5 | -1 | -4.08 | 24.5 | 24.5 | 23.5 | 122480 |
| 1733765400 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 1201 |
| 1733506200 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 149930 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
