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 | 1.5 | 5.1724137931 | 29 | 35.5 | 29 | 262087 | 32.04905844 | DE |
| 4 | 5.5 | 22 | 25 | 35.5 | 22 | 209517 | 28.17309256 | DE |
| 12 | -0.5 | -1.61290322581 | 31 | 35.5 | 22 | 225706 | 27.12452996 | DE |
| 26 | 14.5 | 90.625 | 16 | 37.5 | 16 | 277049 | 26.96068813 | DE |
| 52 | 22.75 | 293.548387097 | 7.75 | 37.5 | 7.625 | 290781 | 20.30197246 | DE |
| 156 | 21.75 | 248.571428571 | 8.75 | 37.5 | 6.625 | 238926 | 17.67930258 | DE |
| 260 | 21.75 | 248.571428571 | 8.75 | 37.5 | 6.625 | 238926 | 17.67930258 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732901400 | 30.5 | -0.5 | -1.61 | 31 | 31 | 30.5 | 80666 |
| 1732815000 | 31 | -1.4 | -4.32 | 32 | 32 | 30.5 | 129102 |
| 1732728600 | 32.4 | 0.9 | 2.86 | 31.5 | 32.4 | 31.5 | 315165 |
| 1732642200 | 31.5 | -1.5 | -4.55 | 35.5 | 35.5 | 31.5 | 237424 |
| 1732555800 | 33 | 1 | 3.13 | 32 | 33 | 32 | 186036 |
| 1732296600 | 32 | 3 | 10.34 | 29 | 32.5 | 29 | 442710 |
| 1732210200 | 29 | 0.2 | 0.69 | 27.5 | 29 | 27.5 | 103350 |
| 1732123800 | 28.8 | 0.3 | 1.05 | 28.5 | 29 | 27.5 | 131529 |
| 1732037400 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 28.5 | 201897 |
| 1731951000 | 28.5 | 5 | 21.28 | 25 | 30 | 25 | 955415 |
| 1731691800 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 23.5 | 151688 |
| 1731605400 | 23.5 | -0.5 | -2.08 | 23.5 | 23.5 | 22 | 388998 |
| 1731519000 | 24 | -1 | -4.00 | 25 | 25 | 23.5 | 221379 |
| 1731432600 | 25 | 0 | 0.00 | 25 | 25 | 25 | 90444 |
| 1731346200 | 25 | 0 | 0.00 | 25 | 25 | 25 | 183793 |
| 1731087000 | 25 | -0.6 | -2.34 | 25 | 25 | 25 | 98192 |
| 1731000600 | 25.6 | 0.1 | 0.39 | 25.5 | 25.6 | 25 | 95911 |
| 1730914200 | 25.5 | 0 | 0.00 | 25.5 | 25.5 | 25.5 | 56836 |
| 1730827800 | 25.5 | 0 | 0.00 | 25.5 | 25.5 | 25.5 | 41307 |
| 1730741400 | 25.5 | 0.5 | 2.00 | 25 | 25.5 | 25 | 41904 |
| 1730482200 | 25 | 0 | 0.00 | 25 | 25 | 25 | 117252 |
| 1730395800 | 25 | 0.2 | 0.81 | 25.5 | 25.5 | 25 | 143645 |
| 1730309400 | 24.8 | -1.2 | -4.62 | 26 | 26 | 24.8 | 126048 |
| 1730223000 | 26 | 0 | 0.00 | 26 | 26.8 | 26 | 102186 |
| 1730136600 | 26 | -0.8 | -2.99 | 26 | 26 | 26 | 98671 |
| 1729873800 | 26.8 | -0.2 | -0.74 | 27 | 27 | 26 | 121264 |
| 1729787400 | 27 | 0 | 0.00 | 27 | 27 | 27 | 74537 |
| 1729701000 | 27 | 0 | 0.00 | 27 | 27 | 27 | 108379 |
| 1729614600 | 27 | 0 | 0.00 | 27 | 27 | 27 | 87410 |
| 1729528200 | 27 | 0 | 0.00 | 27 | 27 | 26.5 | 301679 |
| 1729269000 | 27 | 0 | 0.00 | 27 | 27 | 27 | 94923 |
| 1729182600 | 27 | 0 | 0.00 | 27 | 27 | 27 | 84281 |
| 1729096200 | 27 | 0 | 0.00 | 27 | 27.5 | 27 | 196320 |
| 1729009800 | 27 | 0.5 | 1.89 | 26.5 | 27 | 26.5 | 229272 |
| 1728923400 | 26.5 | -0.5 | -1.85 | 27 | 27 | 26.5 | 166553 |
| 1728664200 | 27 | 0 | 0.00 | 27 | 27 | 27 | 146675 |
| 1728577800 | 27 | 0 | 0.00 | 26.5 | 27 | 26.5 | 212343 |
| 1728491400 | 27 | 0.5 | 1.89 | 26 | 27 | 26 | 165792 |
| 1728405000 | 26.5 | -2 | -7.02 | 28.5 | 28.5 | 26.5 | 319118 |
| 1728318600 | 28.5 | 0.5 | 1.79 | 28.5 | 28.5 | 28.5 | 193705 |
| 1728059400 | 28 | 1 | 3.70 | 27 | 28 | 27 | 180435 |
| 1727973000 | 27 | 1.5 | 5.88 | 25.5 | 27 | 25.5 | 155592 |
| 1727886600 | 25.5 | 1.5 | 6.25 | 24 | 25.5 | 24 | 164135 |
| 1727800200 | 24 | 1 | 4.35 | 23 | 24 | 23 | 269379 |
| 1727713800 | 23 | -2.5 | -9.80 | 25.5 | 25.5 | 23 | 415112 |
| 1727454600 | 25.5 | -0.5 | -1.92 | 26 | 26 | 25.5 | 247231 |
| 1727368200 | 26 | -0.5 | -1.89 | 26.5 | 26.5 | 25.5 | 229806 |
| 1727281800 | 26.5 | 1 | 3.92 | 25.5 | 27 | 25.5 | 193954 |
| 1727195400 | 25.5 | 1.5 | 6.25 | 24 | 25.5 | 24 | 381355 |
| 1727109000 | 24 | -0.5 | -2.04 | 24.5 | 24.5 | 24 | 205244 |
| 1726849800 | 24.5 | -2.3 | -8.58 | 26.5 | 26.5 | 22 | 1334943 |
| 1726763400 | 26.8 | -2.2 | -7.59 | 29 | 29 | 26.5 | 619771 |
| 1726677000 | 29 | -1.5 | -4.92 | 31 | 31 | 28 | 312735 |
| 1726590600 | 30.5 | 1.5 | 5.17 | 29 | 31 | 29 | 274026 |
| 1726504200 | 29 | 0 | 0.00 | 29 | 30 | 29 | 58891 |
| 1726245000 | 29 | 0 | 0.00 | 29 | 29 | 29 | 105996 |
| 1726158600 | 29 | -0.5 | -1.69 | 29.5 | 29.5 | 28.5 | 215751 |
| 1726072200 | 29.5 | -1.5 | -4.84 | 31 | 31 | 29.5 | 309672 |
| 1725985800 | 31 | 0.5 | 1.64 | 31 | 31 | 31 | 155774 |
| 1725899400 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 29 | 359979 |
| 1725640200 | 30.5 | -0.5 | -1.61 | 31 | 31 | 30.5 | 185342 |
| 1725553800 | 31 | -2 | -6.06 | 32.5 | 33 | 30.5 | 466690 |
| 1725467400 | 33 | -1 | -2.94 | 34 | 34 | 33 | 176642 |
| 1725381000 | 34 | 0.5 | 1.49 | 34.5 | 34.5 | 34 | 146701 |
| 1725294600 | 33.5 | -2 | -5.63 | 35.5 | 35.5 | 33.5 | 327835 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
