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 | 0.3 | 1.28205128205 | 23.4 | 25.1 | 22.8 | 281887 | 23.71441861 | DE |
| 4 | -5.7 | -19.387755102 | 29.4 | 29.9 | 22.8 | 212722 | 24.85345797 | DE |
| 12 | -7.3 | -23.5483870968 | 31 | 39 | 22.8 | 219028 | 30.3453011 | DE |
| 26 | 2.6 | 12.3222748815 | 21.1 | 42 | 18.9 | 309088 | 31.22562136 | DE |
| 52 | 13.7 | 137 | 10 | 42 | 6.2 | 211956 | 26.63518209 | DE |
| 156 | -12.4 | -34.3490304709 | 36.1 | 42 | 6.2 | 179590 | 22.35036796 | DE |
| 260 | 5.7 | 31.6666666667 | 18 | 71 | 3.1 | 305159 | 24.83149178 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736530200 | 23.7 | 0.4 | 1.72 | 23.2 | 23.8 | 22.8 | 183069 |
| 1736443800 | 23.3 | -0.8 | -3.32 | 23.4 | 24 | 22.8 | 742595 |
| 1736357400 | 24.1 | 0.2 | 0.84 | 23.6 | 24.1 | 23 | 101101 |
| 1736271000 | 23.9 | -0.1 | -0.42 | 23.8 | 24.2 | 23.6 | 152056 |
| 1736184600 | 24 | -1.1 | -4.38 | 24.6 | 24.6 | 23.4 | 302407 |
| 1735925400 | 25.1 | 0.1 | 0.40 | 23.4 | 25.1 | 23.4 | 111276 |
| 1735839000 | 25 | 1.2 | 5.04 | 24 | 25 | 23.4 | 80145 |
| 1735666200 | 23.8 | 0.4 | 1.71 | 23.6 | 23.8 | 23.6 | 197394 |
| 1735579800 | 23.4 | -2.6 | -10.00 | 25 | 25 | 23 | 475196 |
| 1735320600 | 26 | 0.2 | 0.78 | 25.2 | 26 | 25 | 53576 |
| 1735061400 | 25.8 | 0 | 0.00 | 25.8 | 25.8 | 25.8 | 2091 |
| 1734975000 | 25.8 | 0 | 0.00 | 25 | 26.8 | 25 | 22757 |
| 1734715800 | 25.8 | 0 | 0.00 | 25.8 | 25.8 | 25.8 | 45323 |
| 1734629400 | 25.8 | 0.6 | 2.38 | 24.2 | 25.8 | 23.6 | 210679 |
| 1734543000 | 25.2 | -1.8 | -6.67 | 27 | 27 | 24.8 | 430103 |
| 1734456600 | 27 | -1 | -3.57 | 28 | 28.8 | 27 | 232062 |
| 1734370200 | 28 | -1.9 | -6.35 | 29.6 | 29.6 | 26.8 | 416324 |
| 1734111000 | 29.9 | 0.7 | 2.40 | 29.4 | 29.9 | 29.4 | 41188 |
| 1734024600 | 29.2 | -0.5 | -1.68 | 29.4 | 29.4 | 29.2 | 59267 |
| 1733938200 | 29.7 | 2.3 | 8.39 | 28 | 29.7 | 28 | 162685 |
| 1733851800 | 27.4 | -0.2 | -0.72 | 27.6 | 27.6 | 27.4 | 139536 |
| 1733765400 | 27.6 | -2.4 | -8.00 | 31.8 | 31.8 | 27 | 666357 |
| 1733506200 | 30 | -1.9 | -5.96 | 31 | 31 | 29 | 626365 |
| 1733419800 | 31.9 | -6 | -15.83 | 35.2 | 36 | 31 | 1554322 |
| 1733333400 | 37.9 | 2.2 | 6.16 | 36.8 | 38.8 | 36.8 | 251297 |
| 1733247000 | 35.7 | 0.7 | 2.00 | 35.8 | 35.8 | 35 | 115432 |
| 1733160600 | 35 | 2 | 6.06 | 34 | 39 | 34 | 530233 |
| 1732901400 | 33 | 0.2 | 0.61 | 33 | 33 | 33 | 102827 |
| 1732815000 | 32.799999 | -1.1 | -3.24 | 32.799999 | 32.799999 | 32.799999 | 30671 |
| 1732728600 | 33.9 | -0.9 | -2.59 | 34.2 | 34.4 | 33.4 | 166442 |
| 1732642200 | 34.8 | 2.7 | 8.41 | 33 | 35 | 32.799999 | 367580 |
| 1732555800 | 32.1 | -0.5 | -1.53 | 32.2 | 33 | 31.8 | 124989 |
| 1732296600 | 32.6 | 0.2 | 0.62 | 32.6 | 32.6 | 32.6 | 32867 |
| 1732210200 | 32.4 | 1.1 | 3.51 | 31.8 | 32.4 | 31.8 | 197409 |
| 1732123800 | 31.3 | -2.2 | -6.57 | 33 | 33 | 31.3 | 144982 |
| 1732037400 | 33.5 | -0.7 | -2.05 | 33 | 34 | 33 | 201625 |
| 1731951000 | 34.2 | 0.8 | 2.40 | 34 | 35 | 34 | 20442 |
| 1731691800 | 33.4 | -2 | -5.65 | 35.6 | 35.6 | 33.4 | 174524 |
| 1731605400 | 35.4 | 0.3 | 0.85 | 35.8 | 36.8 | 35.4 | 236616 |
| 1731519000 | 35.1 | 0.8 | 2.33 | 34.6 | 35.1 | 34.6 | 207209 |
| 1731432600 | 34.3 | 0.3 | 0.88 | 34.3 | 34.3 | 34.3 | 104071 |
| 1731346200 | 34 | -0.6 | -1.73 | 35.4 | 35.4 | 34 | 54120 |
| 1731087000 | 34.6 | -0.8 | -2.26 | 34.8 | 34.8 | 34.6 | 117454 |
| 1731000600 | 35.4 | -0.7 | -1.94 | 36.4 | 36.4 | 35.4 | 121407 |
| 1730914200 | 36.1 | 4 | 12.46 | 32.799999 | 37.6 | 32.799999 | 436843 |
| 1730827800 | 32.1 | 0 | 0.00 | 32.1 | 32.1 | 32.1 | 8458 |
| 1730741400 | 32.1 | 0.1 | 0.31 | 31.8 | 33 | 31.8 | 210972 |
| 1730482200 | 32 | 0.3 | 0.95 | 32.2 | 32.4 | 32 | 129239 |
| 1730395800 | 31.7 | -1.3 | -3.94 | 32.6 | 32.6 | 31.7 | 229479 |
| 1730309400 | 33 | 0.9 | 2.80 | 33 | 35 | 32 | 365459 |
| 1730223000 | 32.1 | 0.7 | 2.23 | 30 | 32.2 | 30 | 367271 |
| 1730136600 | 31.4 | -0.8 | -2.48 | 31.2 | 31.4 | 31 | 125288 |
| 1729873800 | 32.2 | 1.2 | 3.87 | 31.2 | 32.4 | 31.2 | 176088 |
| 1729787400 | 31 | -2.1 | -6.34 | 31.2 | 31.2 | 31 | 36525 |
| 1729701000 | 33.1 | 1 | 3.12 | 33 | 34.2 | 33 | 112704 |
| 1729614600 | 32.1 | -0.6 | -1.83 | 31.6 | 34 | 31.6 | 45598 |
| 1729528200 | 32.7 | 0.7 | 2.19 | 32 | 33 | 32 | 56996 |
| 1729269000 | 32 | -1 | -3.03 | 31 | 33.4 | 31 | 242809 |
| 1729182600 | 33 | 0.4 | 1.23 | 33 | 33 | 33 | 36443 |
| 1729096200 | 32.6 | -0.4 | -1.21 | 33.6 | 33.6 | 32.6 | 24861 |
| 1729009800 | 33 | -0.8 | -2.37 | 33.2 | 34.4 | 32.799999 | 178700 |
| 1728923400 | 33.8 | 4 | 13.42 | 31 | 34.8 | 31 | 593461 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
