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 | 2.96 | 9.53301127214 | 31.05 | 34.46 | 30.81 | 172289 | 32.11353596 | DE |
| 4 | 3.03 | 9.78050355068 | 30.98 | 34.46 | 30.54 | 150652 | 31.5755006 | DE |
| 12 | 1.71 | 5.29411764706 | 32.3 | 34.93 | 29.47 | 181464 | 32.17567268 | DE |
| 26 | 10.86 | 46.9114470842 | 23.15 | 36.62 | 23.04 | 291607 | 31.08906721 | DE |
| 52 | -74.79 | -68.7408088235 | 108.8 | 113.05 | 17.895 | 398317 | 35.06567082 | DE |
| 156 | -69.29 | -67.0764762827 | 103.3 | 113.05 | 17.895 | 263094 | 65.3465459 | DE |
| 260 | -61.81 | -64.5063661031 | 95.82 | 118.65 | 17.895 | 256073 | 73.45379658 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726677000 | 33.73 | 0.98 | 2.99 | 32.82 | 33.84 | 32.39 | 208825 |
| 1726590600 | 32.75 | 1.3 | 4.13 | 31.72 | 32.75 | 31.72 | 181018 |
| 1726504200 | 31.45 | 0.08 | 0.26 | 31.27 | 31.47 | 31.1 | 112962 |
| 1726245000 | 31.37 | 0.56 | 1.82 | 30.81 | 31.63 | 30.81 | 160154 |
| 1726158600 | 30.81 | -0.24 | -0.77 | 31.05 | 31.38 | 30.81 | 198487 |
| 1726072200 | 31.05 | 0.18 | 0.58 | 30.93 | 32.07 | 30.93 | 253253 |
| 1725985800 | 30.87 | -0.78 | -2.46 | 31.59 | 32.04 | 30.87 | 177060 |
| 1725899400 | 31.65 | 0.44 | 1.41 | 31.5 | 31.73 | 31.28 | 150347 |
| 1725640200 | 31.21 | -0.46 | -1.45 | 31.49 | 31.87 | 31.18 | 163894 |
| 1725553800 | 31.67 | 0.11 | 0.35 | 31.34 | 32.31 | 31.34 | 230413 |
| 1725467400 | 31.56 | 0.04 | 0.13 | 31.1 | 31.74 | 31.03 | 110471 |
| 1725381000 | 31.52 | -0.66 | -2.05 | 32.049999 | 32.24 | 31.47 | 115050 |
| 1725294600 | 32.18 | 0.48 | 1.51 | 31.74 | 32.36 | 31.47 | 137822 |
| 1725035400 | 31.7 | 0.62 | 1.99 | 31.19 | 31.83 | 31.08 | 222082 |
| 1724949000 | 31.08 | 0.15 | 0.48 | 30.82 | 31.25 | 30.82 | 110738 |
| 1724862600 | 30.93 | -0.21 | -0.67 | 31.14 | 31.19 | 30.54 | 133750 |
| 1724776200 | 31.14 | 0.11 | 0.35 | 30.91 | 31.36 | 30.81 | 102326 |
| 1724689800 | 31.03 | -0.24 | -0.77 | 31.15 | 31.46 | 30.83 | 72965 |
| 1724430600 | 31.27 | 0.04 | 0.13 | 31.18 | 31.54 | 31.18 | 84423 |
| 1724344200 | 31.23 | 0.26 | 0.84 | 30.98 | 31.38 | 30.78 | 87006 |
| 1724257800 | 30.97 | 0.44 | 1.44 | 30.53 | 31.02 | 30.53 | 128994 |
| 1724171400 | 30.53 | -0.5 | -1.61 | 31.17 | 31.17 | 30.47 | 152575 |
| 1724085000 | 31.03 | 0.15 | 0.49 | 31.03 | 31.3 | 30.67 | 180272 |
| 1723825800 | 30.88 | -0.04 | -0.13 | 30.94 | 31.12 | 30.73 | 141253 |
| 1723739400 | 30.92 | 0.44 | 1.44 | 30.55 | 31.09 | 30.45 | 125365 |
| 1723653000 | 30.48 | -0.12 | -0.39 | 30.65 | 30.68 | 30.06 | 209068 |
| 1723566600 | 30.6 | 0.01 | 0.03 | 30.69 | 31.04 | 30.36 | 103593 |
| 1723480200 | 30.59 | -0.57 | -1.83 | 31.3 | 31.69 | 30.59 | 132932 |
| 1723221000 | 31.16 | 0.36 | 1.17 | 30.91 | 31.52 | 30.91 | 179785 |
| 1723134600 | 30.8 | -0.09 | -0.29 | 30.8 | 30.96 | 30.41 | 172146 |
| 1723048200 | 30.89 | 0.7 | 2.32 | 30.51 | 31.23 | 30.38 | 178311 |
| 1722961800 | 30.19 | 0.25 | 0.84 | 30.5 | 31.01 | 30.04 | 264982 |
| 1722875400 | 29.94 | -0.92 | -2.98 | 30.1 | 30.48 | 29.47 | 473460 |
| 1722616200 | 30.86 | -0.61 | -1.94 | 31.23 | 31.76 | 30.86 | 265760 |
| 1722529800 | 31.47 | -1.05 | -3.23 | 32.14 | 32.6 | 31.19 | 275048 |
| 1722443400 | 32.52 | -0.66 | -1.99 | 33.85 | 34 | 32.2 | 561976 |
| 1722357000 | 33.18 | 0 | 0.00 | 33 | 33.62 | 32.86 | 142743 |
| 1722270600 | 33.18 | -0.08 | -0.24 | 33.25 | 33.56 | 33.07 | 101941 |
| 1722011400 | 33.259999 | -0.16 | -0.48 | 33.09 | 33.439999 | 32.65 | 150065 |
| 1721925000 | 33.42 | -0.09 | -0.27 | 33.4 | 33.75 | 32.43 | 143724 |
| 1721838600 | 33.509999 | -0.32 | -0.95 | 33.549999 | 33.98 | 33.46 | 118200 |
| 1721752200 | 33.83 | -0.31 | -0.91 | 33.95 | 34.02 | 33.5 | 99602 |
| 1721665800 | 34.14 | 0.13 | 0.38 | 34.35 | 34.5 | 33.67 | 144759 |
| 1721406600 | 34.01 | -0.63 | -1.82 | 34.29 | 34.36 | 33.53 | 188494 |
| 1721320200 | 34.64 | 0.7 | 2.06 | 34 | 34.93 | 33.8 | 400707 |
| 1721233800 | 33.94 | 1.49 | 4.59 | 32.729999 | 33.94 | 32.04 | 222062 |
| 1721147400 | 32.45 | 0.17 | 0.53 | 32.2 | 32.659999 | 31.94 | 88377 |
| 1721061000 | 32.28 | -0.31 | -0.95 | 32.46 | 32.689999 | 31.9 | 123588 |
| 1720801800 | 32.59 | 0.24 | 0.74 | 32.299999 | 32.93 | 32.299999 | 116583 |
| 1720715400 | 32.35 | 0.31 | 0.97 | 32.11 | 32.6 | 32.07 | 159663 |
| 1720629000 | 32.04 | -0.47 | -1.45 | 32.299999 | 32.39 | 31.75 | 207620 |
| 1720542600 | 32.509999 | -1.44 | -4.24 | 33.79 | 34.06 | 32.29 | 364262 |
| 1720456200 | 33.95 | 0.44 | 1.31 | 33.4 | 33.95 | 32.82 | 194477 |
| 1720197000 | 33.509999 | -0.55 | -1.61 | 34.06 | 34.28 | 33.509999 | 212429 |
| 1720110600 | 34.06 | -0.08 | -0.23 | 34 | 34.2 | 33.54 | 130465 |
| 1720024200 | 34.14 | 0.14 | 0.41 | 33.95 | 34.14 | 33.479999 | 262502 |
| 1719937800 | 34 | 0.51 | 1.52 | 33.5 | 34 | 33.14 | 231379 |
| 1719851400 | 33.49 | 0.62 | 1.89 | 33.299999 | 33.49 | 32.729999 | 206747 |
| 1719592200 | 32.869999 | -0.03 | -0.09 | 32.95 | 33.06 | 32.32 | 277611 |
| 1719505800 | 32.9 | 1.03 | 3.23 | 32.299999 | 33 | 32.2 | 182682 |
| 1719419400 | 31.87 | -0.04 | -0.13 | 31.9 | 32.35 | 31.65 | 267568 |
| 1719333000 | 31.91 | -1.16 | -3.51 | 33 | 33.34 | 31.91 | 241894 |
| 1719246600 | 33.07 | 1.35 | 4.26 | 31.7 | 33.63 | 31.7 | 347579 |
| 1718987400 | 31.72 | 0.01 | 0.03 | 31.86 | 32.049999 | 31.56 | 2005373 |
| 1718901000 | 31.71 | 0.36 | 1.15 | 31.32 | 32.11 | 31.32 | 296995 |
| 1718814600 | 31.35 | 0.12 | 0.38 | 31.26 | 31.82 | 31.2 | 175454 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
