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 | 2 | 7.40740740741 | 27 | 29 | 26.5 | 147565 | 27.79216045 | DE |
| 4 | 4 | 16 | 25 | 29 | 24 | 111103 | 25.87646421 | DE |
| 12 | 5.5 | 23.4042553191 | 23.5 | 29 | 22.5 | 65783 | 25.08172375 | DE |
| 26 | 10.5 | 56.7567567568 | 18.5 | 29 | 17.75 | 155678 | 22.58245686 | DE |
| 52 | 14 | 93.3333333333 | 15 | 29 | 14.5 | 213044 | 19.59880605 | DE |
| 156 | 23.5 | 427.272727273 | 5.5 | 29 | 5.5 | 77745 | 19.08430493 | DE |
| 260 | 23.5 | 427.272727273 | 5.5 | 29 | 5.5 | 46573 | 19.08430493 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740159000 | 29 | 1.4 | 5.07 | 27.5 | 29 | 27.5 | 240500 |
| 1740072600 | 27.6 | 0.6 | 2.22 | 27 | 27.6 | 26.5 | 172457 |
| 1739986200 | 27 | 0 | 0.00 | 27 | 27 | 26.5 | 20000 |
| 1739899800 | 27 | 0 | 0.00 | 27 | 27.5 | 26.5 | 214615 |
| 1739813400 | 27 | 0 | 0.00 | 27 | 27 | 26.5 | 90251 |
| 1739554200 | 27 | 1 | 3.85 | 26 | 27 | 26 | 123693 |
| 1739467800 | 26 | 1.5 | 6.12 | 24.5 | 26 | 24.5 | 134607 |
| 1739381400 | 24.5 | 0 | 0.00 | 24.5 | 25.5 | 24.5 | 58000 |
| 1739295000 | 24.5 | 0 | 0.00 | 24.5 | 25.5 | 24.5 | 71544 |
| 1739208600 | 24.5 | 0 | 0.00 | 24.5 | 25.1 | 24.5 | 16178 |
| 1738949400 | 24.5 | -0.5 | -2.00 | 24.5 | 25.3 | 24.5 | 9800 |
| 1738863000 | 25 | 0 | 0.00 | 24.5 | 25 | 24 | 40000 |
| 1738776600 | 25 | 1 | 4.17 | 24.5 | 25 | 24 | 48655 |
| 1738690200 | 24 | -0.5 | -2.04 | 24.5 | 24.5 | 24 | 71100 |
| 1738603800 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 0 |
| 1738344600 | 24.5 | -0.5 | -2.00 | 25 | 25.1 | 24.5 | 691387 |
| 1738258200 | 25 | 0 | 0.00 | 25 | 25.1 | 25 | 10000 |
| 1738171800 | 25 | 0 | 0.00 | 25 | 25.3 | 25 | 130490 |
| 1738085400 | 25 | 0 | 0.00 | 25 | 25.2 | 25 | 78500 |
| 1737999000 | 25 | 0 | 0.00 | 25 | 25 | 25 | 286 |
| 1737739800 | 25 | 0 | 0.00 | 25 | 25.2 | 25 | 101881 |
| 1737653400 | 25 | 0 | 0.00 | 25 | 25.1 | 25 | 12819 |
| 1737567000 | 25 | 0 | 0.00 | 25 | 25.3 | 25 | 230820 |
| 1737480600 | 25 | 1 | 4.17 | 24 | 25 | 24 | 196150 |
| 1737394200 | 24 | 0 | 0.00 | 24 | 24.5 | 24 | 2156 |
| 1737135000 | 24 | 0 | 0.00 | 24 | 24.5 | 24 | 88 |
| 1737048600 | 24 | 0 | 0.00 | 24 | 24.5 | 24 | 8300 |
| 1736962200 | 24 | 0 | 0.00 | 24 | 24.5 | 24 | 4702 |
| 1736875800 | 24 | 0 | 0.00 | 24 | 24.3 | 24 | 0 |
| 1736789400 | 24 | 0.4 | 1.69 | 23.5 | 24.2 | 23.5 | 116321 |
| 1736530200 | 23.6 | 0.1 | 0.43 | 23.5 | 23.6 | 22.8 | 108574 |
| 1736443800 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 22.8 | 105644 |
| 1736357400 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 23.5 | 717 |
| 1736271000 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 23.5 | 15521 |
| 1736184600 | 23.5 | 0.1 | 0.43 | 23.5 | 23.5 | 23.5 | 8060 |
| 1735925400 | 23.4 | 0.4 | 1.74 | 23 | 23.5 | 23 | 6430 |
| 1735839000 | 23 | 0 | 0.00 | 23 | 23 | 23 | 88156 |
| 1735666200 | 23 | 0 | 0.00 | 23 | 23 | 22.5 | 655 |
| 1735579800 | 23 | 0 | 0.00 | 23 | 23 | 22.5 | 0 |
| 1735320600 | 23 | 0 | 0.00 | 23 | 23 | 22.5 | 1488 |
| 1735061400 | 23 | 0 | 0.00 | 23 | 23 | 22.5 | 0 |
| 1734975000 | 23 | 0 | 0.00 | 23 | 23.3 | 22.6 | 49100 |
| 1734715800 | 23 | 0 | 0.00 | 23 | 23 | 22.5 | 187838 |
| 1734629400 | 23 | 0 | 0.00 | 23 | 23 | 22.5 | 10073 |
| 1734543000 | 23 | 0 | 0.00 | 23 | 23 | 22.5 | 18000 |
| 1734456600 | 23 | 0 | 0.00 | 23 | 23 | 22.5 | 25209 |
| 1734370200 | 23 | 0 | 0.00 | 23 | 23 | 22.5 | 5060 |
| 1734111000 | 23 | 0 | 0.00 | 23 | 23 | 22.5 | 0 |
| 1734024600 | 23 | 0 | 0.00 | 23 | 23 | 22.5 | 4151 |
| 1733938200 | 23 | 0 | 0.00 | 23 | 23 | 22.5 | 44172 |
| 1733851800 | 23 | 0 | 0.00 | 23 | 23 | 22.5 | 0 |
| 1733765400 | 23 | -0.5 | -2.13 | 23.5 | 23.5 | 23 | 53000 |
| 1733506200 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 23.5 | 170 |
| 1733419800 | 23.5 | -0.5 | -2.08 | 24 | 24 | 23.5 | 57000 |
| 1733333400 | 24 | 0.5 | 2.13 | 23.5 | 24 | 22.5 | 10300 |
| 1733247000 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 22.5 | 44996 |
| 1733160600 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 22.5 | 10001 |
| 1732901400 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 22.5 | 0 |
| 1732815000 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 22.5 | 800 |
| 1732728600 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 22.5 | 5000 |
| 1732642200 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 22.5 | 36985 |
| 1732555800 | 23.5 | 0.5 | 2.17 | 23.5 | 23.5 | 22.5 | 52101 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
