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 | -5.24 | -20.3258339798 | 25.78 | 26.16 | 18.33 | 1507704 | 20.81528773 | DE |
| 4 | -5.12 | -19.9532346064 | 25.66 | 26.58 | 18.33 | 975699 | 22.90200939 | DE |
| 12 | -10.02 | -32.7879581152 | 30.56 | 32.48 | 18.33 | 657616 | 25.34253364 | DE |
| 26 | -7.19 | -25.9285971872 | 27.73 | 32.48 | 18.33 | 503736 | 26.86731269 | DE |
| 52 | -7.85 | -27.6505811906 | 28.39 | 32.48 | 18.33 | 411780 | 27.39093751 | DE |
| 156 | -4.17 | -16.8757588021 | 24.71 | 32.48 | 13.305 | 459745 | 24.77756538 | DE |
| 260 | -18.66 | -47.6020408163 | 39.2 | 39.24 | 13.305 | 482338 | 26.14696347 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721665800 | 20.54 | 0.16 | 0.79 | 20.48 | 20.72 | 20.3 | 602757 |
| 1721406600 | 20.38 | 0.24 | 1.19 | 20.1 | 20.78 | 19.95 | 872281 |
| 1721320200 | 20.14 | -0.22 | -1.08 | 20.44 | 20.44 | 19.75 | 1149040 |
| 1721233800 | 20.36 | 0.7 | 3.56 | 19.68 | 20.5 | 19.45 | 1852203 |
| 1721147400 | 19.66 | -6.4 | -24.56 | 21.7 | 21.88 | 18.33 | 5162168 |
| 1721061000 | 26.06 | 0.24 | 0.93 | 25.78 | 26.16 | 25.64 | 506078 |
| 1720801800 | 25.82 | -0.08 | -0.31 | 26 | 26.5 | 25.76 | 718369 |
| 1720715400 | 25.9 | 0.28 | 1.09 | 25.36 | 26.4 | 25.28 | 824209 |
| 1720629000 | 25.62 | 0.32 | 1.26 | 25.24 | 26.58 | 24.98 | 1737308 |
| 1720542600 | 25.3 | -0.44 | -1.71 | 25.74 | 25.86 | 25.12 | 698326 |
| 1720456200 | 25.74 | 1.04 | 4.21 | 24.54 | 26.12 | 24.46 | 956719 |
| 1720197000 | 24.7 | 0.08 | 0.32 | 24.74 | 25.38 | 24.48 | 516079 |
| 1720110600 | 24.62 | 0.68 | 2.84 | 23.96 | 24.72 | 23.96 | 469482 |
| 1720024200 | 23.94 | 0.28 | 1.18 | 23.66 | 24.16 | 23.56 | 482657 |
| 1719937800 | 23.66 | -0.5 | -2.07 | 24.04 | 24.1 | 23.28 | 689387 |
| 1719851400 | 24.16 | 0.5 | 2.11 | 24.06 | 24.82 | 24.06 | 642035 |
| 1719592200 | 23.66 | -0.38 | -1.58 | 24.1 | 24.14 | 23.36 | 899512 |
| 1719505800 | 24.04 | -0.34 | -1.39 | 24.32 | 24.4 | 23.94 | 704810 |
| 1719419400 | 24.38 | -0.9 | -3.56 | 25.26 | 25.46 | 24.38 | 643291 |
| 1719333000 | 25.28 | -0.28 | -1.10 | 25.52 | 25.54 | 25.24 | 450415 |
| 1719246600 | 25.56 | -0.3 | -1.16 | 25.66 | 25.72 | 25.22 | 478850 |
| 1718987400 | 25.86 | -0.18 | -0.69 | 26.02 | 26.16 | 25.7 | 567454 |
| 1718901000 | 26.04 | 0.38 | 1.48 | 25.76 | 26.18 | 25.64 | 450954 |
| 1718814600 | 25.66 | 0.38 | 1.50 | 25.34 | 25.66 | 25.3 | 351124 |
| 1718728200 | 25.28 | 0.34 | 1.36 | 25.08 | 25.42 | 24.84 | 308707 |
| 1718641800 | 24.94 | 0.4 | 1.63 | 24.5 | 24.94 | 24.46 | 462382 |
| 1718382600 | 24.54 | -0.5 | -2.00 | 25 | 25.12 | 24.26 | 908268 |
| 1718296200 | 25.04 | -0.68 | -2.64 | 25.7 | 25.72 | 25.04 | 379265 |
| 1718209800 | 25.72 | 0.22 | 0.86 | 25.44 | 25.96 | 25.32 | 357798 |
| 1718123400 | 25.5 | -0.16 | -0.62 | 25.8 | 25.92 | 25.4 | 437335 |
| 1718037000 | 25.66 | -0.58 | -2.21 | 25.98 | 26.1 | 25.4 | 470452 |
| 1717777800 | 26.24 | -0.28 | -1.06 | 26.56 | 26.62 | 26.24 | 275869 |
| 1717691400 | 26.52 | 0.34 | 1.30 | 26.2 | 26.52 | 26.16 | 299559 |
| 1717605000 | 26.18 | -0.3 | -1.13 | 26.3 | 26.48 | 26.18 | 335590 |
| 1717518600 | 26.48 | -0.32 | -1.19 | 26.78 | 26.78 | 26.36 | 383824 |
| 1717432200 | 26.8 | 0.32 | 1.21 | 26.9 | 27.16 | 26.68 | 473328 |
| 1717173000 | 26.48 | 0.48 | 1.85 | 26.26 | 26.56 | 26.2 | 666684 |
| 1717086600 | 26 | -0.34 | -1.29 | 26.3 | 26.42 | 25.98 | 372546 |
| 1717000200 | 26.34 | -0.48 | -1.79 | 26.8 | 26.82 | 26.34 | 418197 |
| 1716913800 | 26.82 | -0.46 | -1.69 | 27.3 | 27.64 | 26.76 | 322383 |
| 1716827400 | 27.28 | 0 | 0.00 | 27.44 | 27.6 | 27.22 | 267287 |
| 1716568200 | 27.28 | 0.12 | 0.44 | 27 | 27.36 | 26.84 | 304913 |
| 1716481800 | 27.16 | -0.04 | -0.15 | 27.3 | 27.64 | 27.16 | 411585 |
| 1716395400 | 27.2 | -0.14 | -0.51 | 27.44 | 27.64 | 27.2 | 321075 |
| 1716309000 | 27.34 | -1.86 | -6.37 | 27.6 | 28.66 | 27.06 | 1186389 |
| 1716222600 | 29.2 | -1.02 | -3.38 | 29.54 | 29.72 | 28.98 | 1013703 |
| 1715963400 | 30.22 | -1.96 | -6.09 | 29.76 | 30.6 | 28.12 | 2333740 |
| 1715877000 | 32.18 | 1.04 | 3.34 | 31.24 | 32.18 | 31.24 | 379431 |
| 1715790600 | 31.14 | -0.1 | -0.32 | 31.24 | 31.5 | 31.04 | 277938 |
| 1715704200 | 31.24 | -0.42 | -1.33 | 31.64 | 31.64 | 31.06 | 332399 |
| 1715617800 | 31.66 | -0.62 | -1.92 | 32.36 | 32.479999 | 31.66 | 345846 |
| 1715358600 | 32.28 | 0.38 | 1.19 | 32 | 32.439999 | 32 | 408627 |
| 1715272200 | 31.9 | 0.12 | 0.38 | 31.72 | 32.04 | 31.7 | 267173 |
| 1715185800 | 31.78 | 0.4 | 1.27 | 31.44 | 31.9 | 31.36 | 365222 |
| 1715099400 | 31.38 | 0.92 | 3.02 | 30.66 | 31.42 | 30.42 | 367212 |
| 1715013000 | 30.46 | 0.68 | 2.28 | 29.9 | 30.5 | 29.9 | 265828 |
| 1714753800 | 29.78 | -0.24 | -0.80 | 30.26 | 30.28 | 29.58 | 300238 |
| 1714667400 | 30.02 | -0.62 | -2.02 | 30.7 | 30.9 | 30.02 | 469074 |
| 1714494600 | 30.64 | -0.72 | -2.30 | 31.6 | 31.72 | 30.56 | 503829 |
| 1714408200 | 31.36 | 0.96 | 3.16 | 30.56 | 31.62 | 30.56 | 564311 |
| 1714149000 | 30.4 | 0.14 | 0.46 | 30.42 | 30.6 | 30.2 | 232333 |
| 1714062600 | 30.26 | -0.48 | -1.56 | 30.86 | 30.9 | 30.12 | 274461 |
| 1713976200 | 30.74 | 0.14 | 0.46 | 30.64 | 30.84 | 30.56 | 297612 |
| 1713889800 | 30.6 | 1.08 | 3.66 | 29.7 | 30.68 | 29.62 | 414394 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
