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 | -1.61290322581 | 31 | 31 | 30.5 | 219663 | 31 | DE |
| 4 | -0.5 | -1.61290322581 | 31 | 31 | 29.5 | 115547 | 30.71177237 | DE |
| 12 | -1 | -3.1746031746 | 31.5 | 32 | 29 | 148405 | 30.13422705 | DE |
| 26 | -3 | -8.9552238806 | 33.5 | 34 | 29 | 127113 | 31.52049618 | DE |
| 52 | -2.5 | -7.57575757576 | 33 | 37 | 29 | 136446 | 33.10459851 | DE |
| 156 | -9.5 | -23.75 | 40 | 40.5 | 27.5 | 200459 | 31.96721803 | DE |
| 260 | -25.5 | -45.5357142857 | 56 | 56.5 | 27 | 261941 | 33.12117516 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 30.5 | -0.5 | -1.61 | 31 | 31 | 30.5 | 28805 |
| 1739467800 | 31 | 0 | 0.00 | 31 | 31 | 31 | 950317 |
| 1739381400 | 31 | 0 | 0.00 | 31 | 31 | 31 | 30226 |
| 1739295000 | 31 | 0 | 0.00 | 31 | 31 | 31 | 19754 |
| 1739208600 | 31 | 0 | 0.00 | 31 | 31 | 31 | 19534 |
| 1738949400 | 31 | 0 | 0.00 | 31 | 31 | 31 | 78483 |
| 1738863000 | 31 | 0 | 0.00 | 31 | 31 | 31 | 7576 |
| 1738776600 | 31 | 0 | 0.00 | 31 | 31 | 31 | 4270 |
| 1738690200 | 31 | 0 | 0.00 | 31 | 31 | 31 | 120000 |
| 1738603800 | 31 | 0.5 | 1.64 | 30.5 | 31 | 30.5 | 191039 |
| 1738344600 | 30.5 | 0.5 | 1.67 | 30 | 30.5 | 30 | 71397 |
| 1738258200 | 30 | 0.5 | 1.69 | 29.5 | 30 | 29.5 | 180500 |
| 1738171800 | 29.5 | 0 | 0.00 | 29.5 | 29.5 | 29.5 | 31601 |
| 1738085400 | 29.5 | -1 | -3.28 | 30.5 | 30.5 | 29.5 | 162602 |
| 1737999000 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 2628 |
| 1737739800 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 68021 |
| 1737653400 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 13344 |
| 1737567000 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 16610 |
| 1737480600 | 30.5 | -0.5 | -1.61 | 31 | 31 | 30.5 | 216548 |
| 1737394200 | 31 | 0 | 0.00 | 31 | 31 | 31 | 16752 |
| 1737135000 | 31 | -0.5 | -1.59 | 31 | 31 | 31 | 109744 |
| 1737048600 | 31.5 | 2 | 6.78 | 31 | 32 | 30.5 | 127399 |
| 1736962200 | 29.5 | 0 | 0.00 | 29.5 | 29.5 | 29.5 | 117040 |
| 1736875800 | 29.5 | -0.5 | -1.67 | 30 | 30 | 29.5 | 32255 |
| 1736789400 | 30 | 0 | 0.00 | 30 | 30 | 30 | 42910 |
| 1736530200 | 30 | 0.5 | 1.69 | 29.5 | 30 | 29.5 | 381854 |
| 1736443800 | 29.5 | 0 | 0.00 | 29.5 | 29.5 | 29.5 | 6597 |
| 1736357400 | 29.5 | 0 | 0.00 | 29.5 | 29.5 | 29.5 | 39508 |
| 1736271000 | 29.5 | 0 | 0.00 | 29.5 | 29.5 | 29.5 | 55567 |
| 1736184600 | 29.5 | 0 | 0.00 | 29.5 | 29.5 | 29.5 | 10970 |
| 1735925400 | 29.5 | 0 | 0.00 | 29.5 | 29.5 | 29.5 | 31992 |
| 1735839000 | 29.5 | 0 | 0.00 | 29.5 | 29.5 | 29.5 | 15702 |
| 1735666200 | 29.5 | 0 | 0.00 | 29.5 | 29.5 | 29.5 | 186284 |
| 1735579800 | 29.5 | 0 | 0.00 | 29.5 | 29.5 | 29.5 | 79034 |
| 1735320600 | 29.5 | 0 | 0.00 | 29.5 | 29.5 | 29.5 | 7065 |
| 1735061400 | 29.5 | 0 | 0.00 | 29.5 | 29.5 | 29.5 | 23854 |
| 1734975000 | 29.5 | 0 | 0.00 | 29.5 | 29.5 | 29.5 | 14939 |
| 1734715800 | 29.5 | 0 | 0.00 | 29.5 | 29.5 | 29.5 | 368279 |
| 1734629400 | 29.5 | 0 | 0.00 | 29.5 | 29.5 | 29.5 | 5037 |
| 1734543000 | 29.5 | 0.5 | 1.72 | 29 | 29.5 | 29 | 622743 |
| 1734456600 | 29 | 0 | 0.00 | 29 | 29 | 29 | 1401920 |
| 1734370200 | 29 | 0 | 0.00 | 29 | 29 | 29 | 52422 |
| 1734111000 | 29 | 0 | 0.00 | 29 | 29 | 29 | 309874 |
| 1734024600 | 29 | -1 | -3.33 | 30 | 30 | 29 | 171885 |
| 1733938200 | 30 | -0.5 | -1.64 | 30.5 | 30.5 | 29 | 247198 |
| 1733851800 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 40500 |
| 1733765400 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 187995 |
| 1733506200 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 65450 |
| 1733419800 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 46940 |
| 1733333400 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 3532 |
| 1733247000 | 30.5 | -0.5 | -1.61 | 31 | 31 | 30.5 | 105300 |
| 1733160600 | 31 | 0 | 0.00 | 31 | 31 | 31 | 156 |
| 1732901400 | 31 | 0 | 0.00 | 31 | 31 | 31 | 14788 |
| 1732815000 | 31 | 0 | 0.00 | 31 | 31 | 31 | 46030 |
| 1732728600 | 31 | -0.5 | -1.59 | 31.5 | 31.5 | 31 | 338942 |
| 1732642200 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 525337 |
| 1732555800 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 419606 |
| 1732296600 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 1209 |
| 1732210200 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 4141 |
| 1732123800 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 0 |
| 1732037400 | 31.5 | -1 | -3.08 | 32.5 | 32.5 | 31.5 | 98143 |
| 1731951000 | 32.5 | -0.5 | -1.52 | 33 | 33 | 32.5 | 91138 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
