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 | 4.915 | 15.7607824274 | 31.185 | 36.1 | 29.74 | 5293524 | 32.90309058 | DE |
| 4 | 8.8 | 32.2344322344 | 27.3 | 36.1 | 26.95 | 3534636 | 30.76371701 | DE |
| 12 | 10.03 | 38.473341005 | 26.07 | 36.1 | 24.03 | 2924613 | 28.06538724 | DE |
| 26 | 15.645 | 76.4849670007 | 20.455 | 36.1 | 20.08 | 2925303 | 25.42826958 | DE |
| 52 | 13.64 | 60.7301869991 | 22.46 | 36.1 | 19.37 | 3365475 | 24.52394177 | DE |
| 156 | 2.1 | 6.17647058824 | 34 | 37.675 | 18.34 | 3813971 | 23.89002606 | DE |
| 260 | 5.69 | 18.7109503453 | 30.41 | 37.675 | 10.774 | 4405084 | 21.57180734 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738949400 | 36.1 | 1.15 | 3.28 | 35.105 | 36.1 | 35.09 | 6777584 |
| 1738863000 | 34.955 | 4.07 | 13.18 | 32.75 | 35.28 | 32.38 | 13136386 |
| 1738776600 | 30.885 | 0.01 | 0.03 | 31 | 31.195 | 30.635 | 3094467 |
| 1738690200 | 30.875 | 0.37 | 1.21 | 30.955 | 31.04 | 30.345 | 2612476 |
| 1738603800 | 30.505 | -0.75 | -2.38 | 30.3 | 30.675 | 29.74 | 3768825 |
| 1738344600 | 31.25 | 0.2 | 0.63 | 31.185 | 31.415 | 31.09 | 3855468 |
| 1738258200 | 31.055 | 0.09 | 0.29 | 30.945 | 31.17 | 30.725 | 3210310 |
| 1738171800 | 30.965 | 0.31 | 0.99 | 30.51 | 30.97 | 30.4 | 2742807 |
| 1738085400 | 30.66 | 0.39 | 1.27 | 30.315 | 30.875 | 30.305 | 3136037 |
| 1737999000 | 30.275 | 0.21 | 0.70 | 30.16 | 30.745 | 30.04 | 2782293 |
| 1737739800 | 30.065 | 0.08 | 0.27 | 30.13 | 30.43 | 30.05 | 2208715 |
| 1737653400 | 29.985 | 0.66 | 2.27 | 29.315 | 30 | 29.305 | 3799789 |
| 1737567000 | 29.32 | 0 | 0.00 | 29.34 | 29.655 | 29.25 | 2525236 |
| 1737480600 | 29.32 | -0.15 | -0.49 | 29.4 | 29.42 | 29.21 | 2550868 |
| 1737394200 | 29.465 | 0.73 | 2.52 | 28.805 | 29.465 | 28.805 | 3433135 |
| 1737135000 | 28.74 | 0.02 | 0.07 | 28.805 | 29.06 | 28.67 | 2419775 |
| 1737048600 | 28.72 | 0 | 0.00 | 28.97 | 29.01 | 28.645 | 2589949 |
| 1736962200 | 28.72 | 0.86 | 3.07 | 28.02 | 28.96 | 27.92 | 3871939 |
| 1736875800 | 27.865 | 0.63 | 2.31 | 27.69 | 28.235 | 27.65 | 3670021 |
| 1736789400 | 27.235 | -0.02 | -0.07 | 27.29 | 27.71 | 26.95 | 2097255 |
| 1736530200 | 27.255 | -0.15 | -0.55 | 27.3 | 27.57 | 27.2 | 2177575 |
| 1736443800 | 27.405 | -0.18 | -0.65 | 27.345 | 27.415 | 27.035 | 1914148 |
| 1736357400 | 27.585 | 0.54 | 2.00 | 27.235 | 27.675 | 27.05 | 2756263 |
| 1736271000 | 27.045 | -0.31 | -1.12 | 27.365 | 27.44 | 26.92 | 2553343 |
| 1736184600 | 27.35 | 0.83 | 3.11 | 26.75 | 27.53 | 26.625 | 3464544 |
| 1735925400 | 26.525 | -0.56 | -2.05 | 27.005 | 27.115 | 26.385 | 2232616 |
| 1735839000 | 27.08 | -0.08 | -0.29 | 27.205 | 27.4 | 26.515 | 1835448 |
| 1735666200 | 27.16 | 0.29 | 1.06 | 26.785 | 27.165 | 26.765 | 564975 |
| 1735579800 | 26.875 | 0.09 | 0.35 | 26.75 | 27.08 | 26.75 | 1254077 |
| 1735320600 | 26.78 | 0.29 | 1.08 | 26.56 | 26.98 | 26.56 | 1621461 |
| 1735061400 | 26.495 | -0.12 | -0.45 | 26.7 | 26.845 | 26.495 | 522107 |
| 1734975000 | 26.615 | -0.07 | -0.26 | 26.725 | 26.86 | 26.425 | 1413405 |
| 1734715800 | 26.685 | -0.09 | -0.32 | 26.63 | 26.7525 | 26.15 | 4182967 |
| 1734629400 | 26.77 | -0.17 | -0.63 | 26.355 | 26.825 | 26.32 | 2199883 |
| 1734543000 | 26.94 | 0.25 | 0.94 | 26.725 | 27.105 | 26.635 | 2072513 |
| 1734456600 | 26.69 | -0.37 | -1.35 | 26.885 | 27.105 | 26.68 | 2356380 |
| 1734370200 | 27.055 | -0.12 | -0.44 | 26.955 | 27.22 | 26.6 | 1884058 |
| 1734111000 | 27.175 | -0.14 | -0.49 | 27.26 | 27.455 | 27.02 | 1962764 |
| 1734024600 | 27.31 | 0.48 | 1.79 | 27.285 | 27.42 | 26.85 | 3491999 |
| 1733938200 | 26.83 | 0.15 | 0.58 | 26.8 | 27.19 | 26.785 | 2963606 |
| 1733851800 | 26.675 | -0.07 | -0.26 | 26.66 | 26.755 | 26.57 | 1922582 |
| 1733765400 | 26.745 | 0.81 | 3.12 | 26.35 | 26.85 | 26.26 | 3666250 |
| 1733506200 | 25.935 | 0.32 | 1.25 | 25.65 | 26.3 | 25.615 | 3737986 |
| 1733419800 | 25.615 | 1.06 | 4.30 | 24.405 | 25.715 | 24.405 | 4792048 |
| 1733333400 | 24.56 | 0.29 | 1.17 | 24.155 | 24.675 | 24.15 | 2614703 |
| 1733247000 | 24.275 | -0.17 | -0.68 | 24.58 | 24.87 | 24.03 | 2686962 |
| 1733160600 | 24.44 | -0.66 | -2.61 | 24.46 | 24.94 | 24.23 | 4738280 |
| 1732901400 | 25.095 | 0.1 | 0.40 | 24.8 | 25.095 | 24.75 | 2629595 |
| 1732815000 | 24.995 | 0.45 | 1.81 | 24.6 | 25.08 | 24.53 | 2648341 |
| 1732728600 | 24.55 | -0.89 | -3.48 | 25.065 | 25.07 | 24.305 | 4514296 |
| 1732642200 | 25.435 | -0.37 | -1.41 | 25.455 | 25.875 | 25.335 | 2591174 |
| 1732555800 | 25.8 | -0.15 | -0.58 | 26.155 | 26.22 | 25.49 | 3169614 |
| 1732296600 | 25.95 | -0.69 | -2.59 | 26.86 | 27.065 | 25.715 | 3247120 |
| 1732210200 | 26.64 | 0.1 | 0.38 | 26.62 | 26.745 | 26.305 | 2304538 |
| 1732123800 | 26.54 | 0.38 | 1.45 | 26.28 | 26.615 | 26.28 | 2821816 |
| 1732037400 | 26.16 | -0.39 | -1.45 | 26.52 | 26.71 | 25.76 | 2956445 |
| 1731951000 | 26.545 | 0.44 | 1.67 | 26.15 | 26.595 | 26.1 | 2135466 |
| 1731691800 | 26.11 | -0.1 | -0.36 | 26.07 | 26.365 | 25.97 | 2196481 |
| 1731605400 | 26.205 | -0.24 | -0.91 | 25.965 | 26.34 | 25.825 | 3453742 |
| 1731519000 | 26.445 | 0 | 0.00 | 26.445 | 26.445 | 26.445 | 0 |
| 1731432600 | 26.445 | -0.39 | -1.43 | 26.575 | 26.735 | 26.295 | 2938726 |
| 1731346200 | 26.83 | 0.28 | 1.05 | 26.71 | 26.93 | 26.555 | 2075880 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
