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 | -2.5 | -9.43396226415 | 26.5 | 27.1 | 13.5 | 1749917 | 24.1379705 | DE |
| 4 | 3.5 | 17.0731707317 | 20.5 | 27.5 | 13.5 | 1938846 | 22.604844 | DE |
| 12 | 2.9 | 13.7440758294 | 21.1 | 27.5 | 13.5 | 2772708 | 20.68746218 | DE |
| 26 | 8.75 | 57.3770491803 | 15.25 | 28 | 13.5 | 2431793 | 21.08181386 | DE |
| 52 | 11.75 | 95.9183673469 | 12.25 | 28 | 10.05 | 2626464 | 19.2440747 | DE |
| 156 | 11.75 | 95.9183673469 | 12.25 | 28 | 10.05 | 2626464 | 19.2440747 | DE |
| 260 | 11.75 | 95.9183673469 | 12.25 | 28 | 10.05 | 2626464 | 19.2440747 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730482200 | 23 | -0.7 | -2.95 | 23.7 | 23.7 | 22.4 | 1477786 |
| 1730395800 | 23.7 | -0.3 | -1.25 | 24 | 24.7 | 23.5 | 776680 |
| 1730309400 | 24 | 0.4 | 1.69 | 23.7 | 24.1 | 22.5 | 1220383 |
| 1730223000 | 23.6 | -2.2 | -8.53 | 26.1 | 26.1 | 22.7 | 2989341 |
| 1730136600 | 25.8 | 0.2 | 0.78 | 26.5 | 27.1 | 24.5 | 2285395 |
| 1729873800 | 25.6 | 0.7 | 2.81 | 24.9 | 27.5 | 24.8 | 2959483 |
| 1729787400 | 24.9 | 1.7 | 7.33 | 24.2 | 26.3 | 23.5 | 5126981 |
| 1729701000 | 23.2 | 1.8 | 8.41 | 21.5 | 23.2 | 21.5 | 913353 |
| 1729614600 | 21.4 | -2.4 | -10.08 | 23.5 | 23.5 | 21.4 | 2801076 |
| 1729528200 | 23.8 | 3.3 | 16.10 | 22 | 24.5 | 22 | 5295568 |
| 1729269000 | 20.5 | 1 | 5.13 | 19.5 | 21.5 | 19.5 | 2089672 |
| 1729182600 | 19.5 | -0.75 | -3.70 | 20.25 | 20.25 | 18.5 | 1139740 |
| 1729096200 | 20.25 | 1.65 | 8.87 | 18.6 | 20.5 | 17.75 | 2107084 |
| 1729009800 | 18.6 | -0.4 | -2.11 | 19 | 19 | 18.25 | 1130300 |
| 1728923400 | 19 | 0 | 0.00 | 19 | 19 | 18.4 | 1326992 |
| 1728664200 | 19 | -0.5 | -2.56 | 19.5 | 19.5 | 18.5 | 833426 |
| 1728577800 | 19.5 | -1.5 | -7.14 | 20.5 | 20.5 | 19.25 | 974857 |
| 1728491400 | 21 | 1.8 | 9.38 | 19 | 21 | 19 | 1158251 |
| 1728405000 | 19.2 | 0.05 | 0.26 | 19.15 | 19.55 | 18.5 | 1096338 |
| 1728318600 | 19.15 | -1.1 | -5.43 | 20.5 | 20.5 | 19.15 | 1074206 |
| 1728059400 | 20.25 | 0.75 | 3.85 | 19.5 | 20.25 | 18.75 | 484742 |
| 1727973000 | 19.5 | -0.4 | -2.01 | 19.7 | 20.2 | 19.5 | 448884 |
| 1727886600 | 19.9 | -0.4 | -1.97 | 20.3 | 20.3 | 19.25 | 1076442 |
| 1727800200 | 20.3 | 0.8 | 4.10 | 20 | 20.5 | 19.5 | 1290255 |
| 1727713800 | 19.5 | -1.5 | -7.14 | 21 | 21 | 19.5 | 1752839 |
| 1727454600 | 21 | 0.5 | 2.44 | 20.5 | 21.5 | 20.5 | 1134861 |
| 1727368200 | 20.5 | -0.8 | -3.76 | 21.3 | 21.3 | 20.5 | 707900 |
| 1727281800 | 21.3 | -0.1 | -0.47 | 21.3 | 21.3 | 20.3 | 1779622 |
| 1727195400 | 21.4 | -0.9 | -4.04 | 22.3 | 22.3 | 20.9 | 1558211 |
| 1727109000 | 22.3 | -0.2 | -0.89 | 22.5 | 24.2 | 21.3 | 4028306 |
| 1726849800 | 22.5 | 0.1 | 0.45 | 22 | 22.5 | 20.9 | 1489944 |
| 1726763400 | 22.4 | 0 | 0.00 | 24 | 24 | 20.8 | 3327947 |
| 1726677000 | 22.4 | 0.9 | 4.19 | 21.8 | 23.9 | 21.5 | 2902702 |
| 1726590600 | 21.5 | 1.75 | 8.86 | 19.75 | 22.5 | 19.75 | 4186165 |
| 1726504200 | 19.75 | 0.75 | 3.95 | 19 | 20.25 | 19 | 1565036 |
| 1726245000 | 19 | 0.5 | 2.70 | 18.5 | 19 | 18.25 | 974722 |
| 1726158600 | 18.5 | -0.5 | -2.63 | 19 | 19 | 18.5 | 473132 |
| 1726072200 | 19 | -1.25 | -6.17 | 20.25 | 20.25 | 19 | 956160 |
| 1725985800 | 20.25 | 0.75 | 3.85 | 19.5 | 20.25 | 18.5 | 1644521 |
| 1725899400 | 19.5 | -0.25 | -1.27 | 19.75 | 20.5 | 18.75 | 2016786 |
| 1725640200 | 19.75 | 2.75 | 16.18 | 17 | 19.75 | 17 | 4825362 |
| 1725553800 | 17 | 0.25 | 1.49 | 16.75 | 17.25 | 15.75 | 2831081 |
| 1725467400 | 16.75 | -0.5 | -2.90 | 17.25 | 17.75 | 16.25 | 4470806 |
| 1725381000 | 17.25 | -3.75 | -17.86 | 17 | 17.5 | 15.5 | 15628452 |
| 1725294600 | 21 | 0.6 | 2.94 | 20.5 | 22 | 20.3 | 5029528 |
| 1725035400 | 20.4 | 1.15 | 5.97 | 19.1 | 21.6 | 19 | 5086162 |
| 1724949000 | 19.25 | -0.45 | -2.28 | 19.7 | 19.7 | 18.5 | 4761665 |
| 1724862600 | 19.7 | -1.5 | -7.08 | 23.5 | 23.5 | 19.25 | 11542211 |
| 1724776200 | 21.2 | -1.3 | -5.78 | 22.5 | 23 | 20.3 | 4462309 |
| 1724430600 | 22.5 | -1 | -4.26 | 23.5 | 24.5 | 22.5 | 2165834 |
| 1724344200 | 23.5 | 0.5 | 2.17 | 23 | 23.5 | 22.5 | 1998365 |
| 1724257800 | 23 | 0.4 | 1.77 | 22.5 | 24.5 | 22.5 | 3143069 |
| 1724171400 | 22.6 | 1.4 | 6.60 | 21.2 | 24.5 | 20.5 | 6605571 |
| 1724085000 | 21.2 | 1.45 | 7.34 | 23 | 26 | 20.5 | 8311223 |
| 1723825800 | 19.75 | 0.4 | 2.07 | 19.35 | 20.25 | 19.25 | 1440510 |
| 1723739400 | 19.35 | 0.1 | 0.52 | 19.25 | 19.75 | 19.25 | 1672164 |
| 1723653000 | 19.25 | 0.25 | 1.32 | 19 | 20.5 | 18.25 | 2068902 |
| 1723566600 | 19 | 0 | 0.00 | 19 | 19.5 | 17.25 | 4173986 |
| 1723480200 | 19 | -1.4 | -6.86 | 21.1 | 21.1 | 18.5 | 2861304 |
| 1723221000 | 20.4 | -0.4 | -1.92 | 21.2 | 21.4 | 19.7 | 1948376 |
| 1723134600 | 20.8 | 1.55 | 8.05 | 19.25 | 21.5 | 18.5 | 2045727 |
| 1723048200 | 19.25 | -0.7 | -3.51 | 19.7 | 20.5 | 19.25 | 2199731 |
| 1722961800 | 19.95 | 1.95 | 10.83 | 18.6 | 20.5 | 18.5 | 2707135 |
| 1722875400 | 18 | -1.25 | -6.49 | 18.5 | 19.5 | 17.25 | 3844662 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
