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 | -0.2 | -0.970873786408 | 20.6 | 22.6 | 19.5 | 492615 | 21.43030861 | DE |
| 4 | -21.8 | -51.6587677725 | 42.2 | 43.6 | 18.1 | 714576 | 24.02342889 | DE |
| 12 | -13.2 | -39.2857142857 | 33.6 | 46 | 18.1 | 402616 | 29.73426452 | DE |
| 26 | -6.8 | -25 | 27.2 | 46 | 18.1 | 448501 | 30.104855 | DE |
| 52 | 0.4 | 2 | 20 | 46 | 16.65 | 352497 | 27.26153689 | DE |
| 156 | 0.75 | 3.81679389313 | 19.65 | 46 | 9.18 | 177891 | 23.89850052 | DE |
| 260 | -38.3 | -65.2470187394 | 58.7 | 81 | 9.18 | 206378 | 33.8882302 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732642200 | 20.4 | 0 | 0.00 | 19.7 | 20.6 | 19.5 | 470706 |
| 1732555800 | 20.4 | -1.1 | -5.12 | 21 | 21 | 19.7 | 684149 |
| 1732296600 | 21.5 | 0 | 0.00 | 21.2 | 22 | 21 | 194137 |
| 1732210200 | 21.5 | -0.8 | -3.59 | 21 | 22 | 21 | 490102 |
| 1732123800 | 22.3 | 0.5 | 2.29 | 22 | 22.6 | 21.4 | 257258 |
| 1732037400 | 21.8 | 2.1 | 10.66 | 20.6 | 22.4 | 20.6 | 1135905 |
| 1731951000 | 19.7 | -1.1 | -5.29 | 19.4 | 21.2 | 19.4 | 1232174 |
| 1731691800 | 20.8 | 2 | 10.64 | 18.7 | 21 | 18.7 | 454067 |
| 1731605400 | 18.8 | -4 | -17.54 | 22.8 | 22.8 | 18.1 | 2826168 |
| 1731519000 | 22.8 | 0.2 | 0.88 | 23.4 | 23.4 | 21.6 | 455488 |
| 1731432600 | 22.6 | 0.4 | 1.80 | 22.4 | 24.4 | 22.4 | 1062922 |
| 1731346200 | 22.2 | -12.3 | -35.65 | 24.2 | 25 | 21.4 | 3445821 |
| 1731087000 | 34.5 | -0.3 | -0.86 | 34.6 | 34.6 | 34.2 | 21198 |
| 1731000600 | 34.8 | -1.5 | -4.13 | 36.2 | 36.2 | 33.4 | 494229 |
| 1730914200 | 36.3 | -2.7 | -6.92 | 38.8 | 38.8 | 36.3 | 645051 |
| 1730827800 | 39 | 0.2 | 0.52 | 38.4 | 39 | 38.2 | 95723 |
| 1730741400 | 38.8 | -1.8 | -4.43 | 39 | 39.2 | 38.8 | 119670 |
| 1730482200 | 40.6 | 0.2 | 0.50 | 40 | 41 | 39.4 | 102680 |
| 1730395800 | 40.4 | -2 | -4.72 | 43.4 | 43.4 | 40 | 365520 |
| 1730309400 | 42.4 | 0.3 | 0.71 | 43.6 | 43.6 | 41.6 | 78636 |
| 1730223000 | 42.1 | -0.1 | -0.24 | 42.2 | 43 | 38.2 | 651056 |
| 1730136600 | 42.2 | -1.6 | -3.65 | 43.4 | 43.8 | 42 | 366951 |
| 1729873800 | 43.8 | -0.3 | -0.68 | 44.8 | 45 | 43.6 | 279148 |
| 1729787400 | 44.1 | -0.1 | -0.23 | 44 | 44.8 | 43.6 | 149316 |
| 1729701000 | 44.2 | -1.3 | -2.86 | 45.6 | 45.6 | 43.8 | 405644 |
| 1729614600 | 45.5 | 1.2 | 2.71 | 44.8 | 46 | 44.4 | 268092 |
| 1729528200 | 44.3 | 1.2 | 2.78 | 43.4 | 44.8 | 43.4 | 301605 |
| 1729269000 | 43.1 | 0.2 | 0.47 | 43.2 | 43.2 | 42.6 | 49905 |
| 1729182600 | 42.9 | 0.8 | 1.90 | 42.8 | 43.4 | 42.2 | 254804 |
| 1729096200 | 42.1 | 1.4 | 3.44 | 41 | 42.6 | 41 | 274660 |
| 1729009800 | 40.7 | 1.3 | 3.30 | 40 | 40.8 | 39.6 | 406354 |
| 1728923400 | 39.4 | 1.2 | 3.14 | 38.4 | 39.8 | 38.4 | 289044 |
| 1728664200 | 38.2 | 1.3 | 3.52 | 37 | 38.2 | 37 | 508235 |
| 1728577800 | 36.9 | 1.5 | 4.24 | 35.8 | 36.9 | 35.8 | 94598 |
| 1728491400 | 35.4 | 0.4 | 1.14 | 35.6 | 35.6 | 35.4 | 204629 |
| 1728405000 | 35 | -0.2 | -0.57 | 35 | 35.2 | 35 | 217685 |
| 1728318600 | 35.2 | -1.2 | -3.30 | 36 | 36 | 34.8 | 285537 |
| 1728059400 | 36.4 | -0.1 | -0.27 | 36.8 | 36.8 | 36.4 | 59328 |
| 1727973000 | 36.5 | -0.5 | -1.35 | 36.8 | 36.8 | 36.4 | 93999 |
| 1727886600 | 37 | -1.1 | -2.89 | 37.2 | 38 | 37 | 132354 |
| 1727800200 | 38.1 | 0.4 | 1.06 | 37.8 | 38.2 | 37.8 | 214908 |
| 1727713800 | 37.7 | -1.4 | -3.58 | 38 | 38 | 37.4 | 177525 |
| 1727454600 | 39.1 | -0.5 | -1.26 | 39.8 | 39.8 | 39 | 55999 |
| 1727368200 | 39.6 | 1.4 | 3.66 | 39.4 | 40 | 39.2 | 232594 |
| 1727281800 | 38.2 | -0.3 | -0.78 | 38.2 | 38.2 | 38.2 | 73903 |
| 1727195400 | 38.5 | 2.5 | 6.94 | 36.8 | 38.5 | 36.8 | 386804 |
| 1727109000 | 36 | -0.8 | -2.17 | 38.8 | 38.8 | 36 | 208150 |
| 1726849800 | 36.8 | -0.7 | -1.87 | 38 | 38 | 36.6 | 167567 |
| 1726763400 | 37.5 | 2.1 | 5.93 | 37 | 38.4 | 37 | 469543 |
| 1726677000 | 35.4 | -1 | -2.75 | 37 | 37 | 35 | 130465 |
| 1726590600 | 36.4 | -0.9 | -2.41 | 37.8 | 37.8 | 36.4 | 313270 |
| 1726504200 | 37.3 | 0.2 | 0.54 | 36.4 | 38.4 | 36.4 | 504767 |
| 1726245000 | 37.1 | 1.1 | 3.06 | 36.8 | 37.8 | 36 | 528679 |
| 1726158600 | 36 | 3.2 | 9.76 | 34.4 | 36 | 34.4 | 399269 |
| 1726072200 | 32.799999 | 0 | 0.00 | 32.799999 | 32.799999 | 32.799999 | 12673 |
| 1725985800 | 32.799999 | 0.1 | 0.31 | 32.799999 | 32.799999 | 32.6 | 108016 |
| 1725899400 | 32.7 | -0.9 | -2.68 | 34.4 | 34.4 | 32.2 | 136688 |
| 1725640200 | 33.6 | -0.3 | -0.88 | 34 | 34.2 | 33.2 | 163142 |
| 1725553800 | 33.9 | 2.2 | 6.94 | 32.799999 | 33.9 | 32.799999 | 115914 |
| 1725467400 | 31.7 | -1.3 | -3.94 | 32.799999 | 32.799999 | 31.6 | 444612 |
| 1725381000 | 33 | -0.3 | -0.90 | 33.6 | 34.2 | 33 | 237139 |
| 1725294600 | 33.299999 | -0.7 | -2.06 | 35 | 35 | 33.2 | 409158 |
| 1725035400 | 34 | 0.5 | 1.49 | 34 | 34.4 | 34 | 278177 |
| 1724949000 | 33.5 | -1.3 | -3.74 | 35.8 | 35.8 | 32 | 1122055 |
| 1724862600 | 34.8 | -0.4 | -1.14 | 35.2 | 35.2 | 34.8 | 139023 |
| 1724776200 | 35.2 | 0.1 | 0.28 | 35.2 | 36.4 | 35 | 743343 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
