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 | -2.51 | -8.04487179487 | 31.2 | 31.83 | 28.2 | 1128 | 30.53305797 | DE |
| 4 | -6.39 | -18.2155074116 | 35.08 | 35.6 | 28.2 | 1024 | 32.58654279 | DE |
| 12 | -9.81 | -25.4805194805 | 38.5 | 40.17 | 28.2 | 870 | 34.9439657 | DE |
| 26 | -8.609999 | -23.0831078575 | 37.299999 | 44.68 | 28.2 | 726 | 37.35312136 | DE |
| 52 | -19.3 | -40.216711815 | 47.99 | 48.83 | 28.2 | 674 | 38.54633948 | DE |
| 156 | -25.13 | -46.6926793014 | 53.82 | 55.82 | 28.2 | 671 | 43.43090396 | DE |
| 260 | -25.13 | -46.6926793014 | 53.82 | 55.82 | 28.2 | 671 | 43.43090396 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743798420 | 29.68 | -0.56 | -1.85 | 29.97 | 30 | 28.51 | 2224 |
| 1743712020 | 30.24 | -1.59 | -5.00 | 30.88 | 30.88 | 29.55 | 1462 |
| 1743625620 | 31.83 | 0.04 | 0.13 | 31.58 | 31.83 | 31.58 | 57 |
| 1743539220 | 31.79 | 0.15 | 0.47 | 31.26 | 31.79 | 31 | 1005 |
| 1743452820 | 31.64 | 0.08 | 0.25 | 31.2 | 31.64 | 30.73 | 893 |
| 1743197220 | 31.56 | -0.93 | -2.86 | 32.54 | 33.1 | 31.44 | 1097 |
| 1743110820 | 32.49 | -1.9 | -5.52 | 34.13 | 34.52 | 32.13 | 3350 |
| 1743024420 | 34.39 | -0.37 | -1.06 | 34.39 | 34.39 | 34.39 | 150 |
| 1742938020 | 34.76 | -0.03 | -0.09 | 34.57 | 34.76 | 34.57 | 200 |
| 1742851620 | 34.79 | 1.4 | 4.19 | 33.909999 | 34.79 | 33.71 | 1735 |
| 1742592420 | 33.39 | -0.08 | -0.24 | 33.15 | 33.39 | 33 | 2016 |
| 1742506020 | 33.47 | 0.17 | 0.51 | 33.4 | 33.64 | 33 | 419 |
| 1742419620 | 33.299999 | -0.4 | -1.19 | 33.99 | 33.99 | 33.299999 | 855 |
| 1742333220 | 33.7 | 0.06 | 0.18 | 33.509999 | 33.7 | 33.45 | 942 |
| 1742246820 | 33.64 | 0.1 | 0.30 | 33.409999 | 34.1 | 33.369999 | 653 |
| 1741987620 | 33.54 | 0.52 | 1.57 | 32.74 | 33.54 | 32.54 | 1101 |
| 1741901220 | 33.02 | -0.92 | -2.71 | 33.24 | 33.799999 | 32.7 | 255 |
| 1741814820 | 33.94 | 0.83 | 2.51 | 33.94 | 33.94 | 33.94 | 5 |
| 1741728420 | 33.11 | -2.49 | -6.99 | 35.15 | 35.299999 | 33.11 | 1295 |
| 1741642020 | 35.6 | 0.6 | 1.71 | 35.08 | 35.6 | 34.78 | 771 |
| 1741382820 | 35 | 0.34 | 0.98 | 34.65 | 35 | 34.28 | 579 |
| 1741296420 | 34.659999 | 1.12 | 3.34 | 33.76 | 34.659999 | 33.67 | 581 |
| 1741210020 | 33.54 | 1.27 | 3.94 | 32.59 | 33.57 | 32.35 | 3186 |
| 1741123620 | 32.27 | -1.54 | -4.55 | 33.549999 | 33.799999 | 31.75 | 1780 |
| 1741037220 | 33.81 | -1.39 | -3.95 | 34.94 | 35.24 | 33.81 | 1461 |
| 1740778020 | 35.2 | -0.55 | -1.54 | 35.21 | 35.21 | 35 | 528 |
| 1740691620 | 35.75 | -0.44 | -1.22 | 36.409999 | 36.51 | 35.75 | 1219 |
| 1740605220 | 36.19 | -0.16 | -0.44 | 36.32 | 36.64 | 36.19 | 358 |
| 1740518820 | 36.35 | -0.56 | -1.52 | 36.479999 | 36.479999 | 36.31 | 268 |
| 1740432420 | 36.909999 | 0.56 | 1.54 | 36.27 | 37.01 | 36.27 | 112 |
| 1740173220 | 36.35 | -0.14 | -0.38 | 36.95 | 36.95 | 36.29 | 506 |
| 1740086820 | 36.49 | -0.42 | -1.14 | 36.4 | 37.2 | 36.38 | 407 |
| 1740000420 | 36.909999 | 0.63 | 1.74 | 36.59 | 36.909999 | 36.14 | 404 |
| 1739914020 | 36.28 | -0.06 | -0.17 | 36.119999 | 36.36 | 35.9 | 749 |
| 1739827620 | 36.34 | 0.16 | 0.44 | 36.229999 | 36.34 | 36.03 | 284 |
| 1739568420 | 36.18 | -1.4 | -3.73 | 38.19 | 38.58 | 35 | 1271 |
| 1739482020 | 37.58 | -0.14 | -0.37 | 37.58 | 37.58 | 37.58 | 60 |
| 1739395620 | 37.72 | -0.17 | -0.45 | 37.909999 | 37.909999 | 37.409999 | 354 |
| 1739309220 | 37.89 | 0.09 | 0.24 | 37.659999 | 37.909999 | 37.51 | 278 |
| 1739222820 | 37.799999 | 0.27 | 0.72 | 37.369999 | 37.799999 | 37.369999 | 1954 |
| 1738963620 | 37.53 | 0.16 | 0.43 | 36.86 | 37.53 | 36.67 | 3342 |
| 1738877220 | 37.369999 | 0.78 | 2.13 | 37.549999 | 37.61 | 37.369999 | 192 |
| 1738790820 | 36.59 | 0.07 | 0.19 | 36.29 | 36.59 | 36.02 | 274 |
| 1738704420 | 36.52 | 0.43 | 1.19 | 37.77 | 37.77 | 36.5 | 1774 |
| 1738618020 | 36.09 | -3.07 | -7.84 | 38.02 | 38.02 | 34.4 | 3136 |
| 1738358820 | 39.159999 | -0.77 | -1.93 | 39.86 | 39.979999 | 39.159999 | 96 |
| 1738272420 | 39.93 | 0.61 | 1.55 | 39.74 | 39.93 | 39.659999 | 93 |
| 1738186020 | 39.32 | -0.44 | -1.11 | 39.36 | 39.42 | 39.14 | 675 |
| 1738099620 | 39.76 | 0.31 | 0.79 | 39.68 | 39.99 | 39.68 | 367 |
| 1738013220 | 39.45 | 0.3 | 0.77 | 38.88 | 39.49 | 38.68 | 1027 |
| 1737754020 | 39.15 | 0.83 | 2.17 | 38.56 | 39.44 | 38.56 | 1468 |
| 1737667620 | 38.32 | -0.18 | -0.47 | 38.32 | 38.32 | 38.32 | 10 |
| 1737581220 | 38.5 | -0.54 | -1.38 | 39.07 | 39.07 | 38.5 | 375 |
| 1737494820 | 39.04 | -0.11 | -0.28 | 39.32 | 39.32 | 39.04 | 1300 |
| 1737408420 | 39.15 | -0.26 | -0.66 | 39.01 | 39.2 | 38.96 | 398 |
| 1737149220 | 39.409999 | 0.16 | 0.41 | 39.369999 | 39.659999 | 39.369999 | 164 |
| 1737062820 | 39.25 | -0.92 | -2.29 | 39.68 | 39.68 | 39.25 | 21 |
| 1736976420 | 40.17 | 0.94 | 2.40 | 39.4 | 40.17 | 39.4 | 34 |
| 1736890020 | 39.229999 | -0.27 | -0.68 | 39.67 | 39.67 | 39.229999 | 238 |
| 1736803620 | 39.5 | 1.01 | 2.62 | 38.5 | 39.5 | 38.5 | 391 |
| 1736544420 | 38.49 | -0.05 | -0.13 | 38.79 | 38.79 | 38.43 | 878 |
| 1736458020 | 38.54 | -0.46 | -1.18 | 39.01 | 39.01 | 38.54 | 2010 |
| 1736371620 | 39 | -1.34 | -3.32 | 40.4 | 40.52 | 39 | 131 |
| 1736285220 | 40.34 | 0.5 | 1.26 | 40.33 | 40.76 | 40.19 | 162 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
