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 | 32.5 | 34 | 30.8 | 214339 | 31.94022422 | DE |
| 4 | 0 | 0 | 32.5 | 34.25 | 30.75 | 188284 | 32.2572269 | DE |
| 12 | -4.75 | -12.7516778523 | 37.25 | 44.05 | 30.75 | 588272 | 36.68257137 | DE |
| 26 | 12.75 | 64.5569620253 | 19.75 | 44.05 | 13.7 | 625595 | 28.55947127 | DE |
| 52 | 11.5 | 54.7619047619 | 21 | 44.05 | 6.25 | 642874 | 21.86899109 | DE |
| 156 | -33.5 | -50.7575757576 | 66 | 75.5 | 6.25 | 476056 | 22.93141845 | DE |
| 260 | -65.5 | -66.8367346939 | 98 | 132 | 6.25 | 312907 | 28.38524189 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737135000 | 32 | 1.2 | 3.90 | 31.75 | 32 | 31.25 | 233150 |
| 1737048600 | 30.8 | -1.2 | -3.75 | 32 | 32 | 30.8 | 409113 |
| 1736962200 | 32 | -0.2 | -0.62 | 33 | 33 | 32 | 173775 |
| 1736875800 | 32.2 | -1.8 | -5.29 | 33 | 33 | 32.2 | 46911 |
| 1736789400 | 34 | 1 | 3.03 | 32.5 | 34 | 32.5 | 208746 |
| 1736530200 | 33 | 0 | 0.00 | 33 | 33 | 33 | 90356 |
| 1736443800 | 33 | 0 | 0.00 | 33 | 33 | 33 | 247808 |
| 1736357400 | 33 | 0 | 0.00 | 33 | 33 | 32.5 | 171137 |
| 1736271000 | 33 | 0.5 | 1.54 | 32.5 | 33 | 32.5 | 7067 |
| 1736184600 | 32.5 | -1.75 | -5.11 | 34.25 | 34.25 | 32.25 | 253128 |
| 1735925400 | 34.25 | 2.25 | 7.03 | 32 | 34.25 | 32 | 365934 |
| 1735839000 | 32 | 0.75 | 2.40 | 31.25 | 32 | 31.25 | 96378 |
| 1735666200 | 31.25 | 0 | 0.00 | 31.25 | 31.5 | 31.25 | 19727 |
| 1735579800 | 31.25 | 0 | 0.00 | 31.25 | 31.5 | 31.25 | 28498 |
| 1735320600 | 31.25 | 0 | 0.00 | 31.25 | 31.25 | 31.25 | 71489 |
| 1735061400 | 31.25 | -0.25 | -0.79 | 32 | 32 | 30.75 | 401156 |
| 1734975000 | 31.5 | -1 | -3.08 | 32.5 | 32.5 | 31 | 376459 |
| 1734715800 | 32.5 | -0.5 | -1.52 | 34 | 34 | 32.5 | 573407 |
| 1734629400 | 33 | -3 | -8.33 | 36 | 36 | 33 | 551936 |
| 1734543000 | 36 | -0.5 | -1.37 | 36.25 | 36.25 | 36 | 74911 |
| 1734456600 | 36.5 | -0.5 | -1.35 | 37.25 | 37.5 | 36.5 | 206166 |
| 1734370200 | 37 | 1.25 | 3.50 | 35.75 | 37.25 | 35.5 | 253183 |
| 1734111000 | 35.75 | 0 | 0.00 | 35.75 | 35.75 | 35.75 | 167862 |
| 1734024600 | 35.75 | 1 | 2.88 | 34.75 | 35.75 | 34.75 | 257396 |
| 1733938200 | 34.75 | 0 | 0.00 | 34.75 | 34.75 | 34.5 | 443915 |
| 1733851800 | 34.75 | 0 | 0.00 | 34.75 | 34.75 | 34.75 | 441883 |
| 1733765400 | 34.75 | -0.75 | -2.11 | 36.25 | 36.25 | 34.75 | 604319 |
| 1733506200 | 35.5 | -0.5 | -1.39 | 36 | 36.25 | 35.25 | 618469 |
| 1733419800 | 36 | -1 | -2.70 | 37 | 37 | 35.5 | 437266 |
| 1733333400 | 37 | -2 | -5.13 | 39.5 | 40.5 | 36.25 | 1762214 |
| 1733247000 | 39 | -0.1 | -0.26 | 38 | 43.5 | 36.25 | 3589322 |
| 1733160600 | 39.1 | 2.6 | 7.12 | 39 | 43.5 | 36 | 3201211 |
| 1732901400 | 36.5 | 1.75 | 5.04 | 34 | 37.5 | 34 | 509460 |
| 1732815000 | 34.75 | -2.5 | -6.71 | 37 | 37 | 34.5 | 445390 |
| 1732728600 | 37.25 | 0 | 0.00 | 37.25 | 38 | 37.25 | 126315 |
| 1732642200 | 37.25 | -1.75 | -4.49 | 38.5 | 38.5 | 37.25 | 106461 |
| 1732555800 | 39 | 1.5 | 4.00 | 38.5 | 39 | 37.5 | 220851 |
| 1732296600 | 37.5 | -1.5 | -3.85 | 39 | 39 | 37.5 | 95635 |
| 1732210200 | 39 | -1 | -2.50 | 40 | 40 | 37.5 | 363365 |
| 1732123800 | 40 | 2 | 5.26 | 37.75 | 40.25 | 37.75 | 801081 |
| 1732037400 | 38 | -3 | -7.32 | 41 | 41 | 36 | 946170 |
| 1731951000 | 41 | -1 | -2.38 | 42 | 42 | 41 | 351080 |
| 1731691800 | 42 | -1 | -2.33 | 43 | 44.05 | 42 | 683795 |
| 1731605400 | 43 | 3 | 7.50 | 40.5 | 44 | 40.5 | 1478414 |
| 1731519000 | 40 | 5 | 14.29 | 35.5 | 42.25 | 35 | 2039483 |
| 1731432600 | 35 | 0.5 | 1.45 | 35 | 35 | 35 | 301016 |
| 1731346200 | 34.5 | 0.25 | 0.73 | 34.25 | 35 | 34.25 | 327532 |
| 1731087000 | 34.25 | 1 | 3.01 | 33.25 | 34.25 | 33.25 | 344791 |
| 1731000600 | 33.25 | -1.75 | -5.00 | 35 | 35.2 | 32.5 | 621056 |
| 1730914200 | 35 | -0.5 | -1.41 | 35.5 | 36 | 35 | 76349 |
| 1730827800 | 35.5 | -0.25 | -0.70 | 35.75 | 35.75 | 35.5 | 664690 |
| 1730741400 | 35.75 | 1 | 2.88 | 34.75 | 37 | 34.75 | 414588 |
| 1730482200 | 34.75 | 1.5 | 4.51 | 33.25 | 35 | 33.25 | 556751 |
| 1730395800 | 33.25 | -1.75 | -5.00 | 35 | 35 | 33 | 466631 |
| 1730309400 | 35 | 4 | 12.90 | 31.5 | 36.5 | 31.5 | 1148949 |
| 1730223000 | 31 | -4.75 | -13.29 | 35.25 | 36.55 | 31 | 1176836 |
| 1730136600 | 35.75 | -1.65 | -4.41 | 37.25 | 38.55 | 33 | 2880512 |
| 1729873800 | 37.4 | 6.9 | 22.62 | 31 | 39.5 | 30 | 5027922 |
| 1729787400 | 30.5 | 3 | 10.91 | 28.5 | 31 | 27.5 | 3235924 |
| 1729701000 | 27.5 | 6 | 27.91 | 22 | 27.5 | 20.75 | 6244587 |
| 1729614600 | 21.5 | 6.5 | 43.33 | 15 | 22.25 | 15 | 3587442 |
| 1729528200 | 15 | 1.25 | 9.09 | 13.75 | 15.25 | 13.7 | 2834212 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
