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 | -2.28 | -10.3636363636 | 22 | 22 | 18.6 | 6512661 | 19.75409784 | DE |
| 4 | -8.28 | -29.5714285714 | 28 | 29.1 | 18.6 | 2047186 | 21.39103288 | DE |
| 12 | -10.13 | -33.9363484087 | 29.85 | 31.75 | 18.6 | 1304026 | 25.02726995 | DE |
| 26 | -16.28 | -45.2222222222 | 36 | 38.5 | 18.6 | 913374 | 28.75379402 | DE |
| 52 | -6.88 | -25.8646616541 | 26.6 | 40.9 | 18.6 | 1282001 | 29.27723714 | DE |
| 156 | -38.18 | -65.9412780656 | 57.9 | 57.9 | 18.6 | 1275601 | 36.32555257 | DE |
| 260 | -61.08 | -75.5940594059 | 80.8 | 88 | 18.6 | 1149948 | 46.19912372 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739208600 | 19.72 | -0.2 | -1.00 | 20.5 | 20.5 | 19.5 | 1617534 |
| 1738949400 | 19.92 | 0.22 | 1.12 | 19.5 | 20.2 | 19.5 | 1888913 |
| 1738863000 | 19.7 | 0.1 | 0.51 | 20 | 20.2 | 19.7 | 2443865 |
| 1738776600 | 19.6 | -0.4 | -2.00 | 20.05 | 20.2 | 19.6 | 3245361 |
| 1738690200 | 20 | 0.3 | 1.52 | 20.1 | 20.3 | 19.42 | 5568599 |
| 1738603800 | 19.7 | -7.8 | -28.36 | 22 | 22 | 18.6 | 19416569 |
| 1738344600 | 27.5 | 0.75 | 2.80 | 26.5 | 27.5 | 26.4 | 1138052 |
| 1738258200 | 26.75 | -0.3 | -1.11 | 26.85 | 27.2 | 26.75 | 393970 |
| 1738171800 | 27.05 | -0.1 | -0.37 | 27.05 | 27.05 | 26.75 | 592606 |
| 1738085400 | 27.15 | 0.15 | 0.56 | 27.35 | 27.4 | 26.5 | 499418 |
| 1737999000 | 27 | -0.9 | -3.23 | 27.65 | 27.65 | 26.9 | 264447 |
| 1737739800 | 27.9 | -0.1 | -0.36 | 28 | 29 | 27.6 | 228639 |
| 1737653400 | 28 | -1 | -3.45 | 27.65 | 28.45 | 27.65 | 719377 |
| 1737567000 | 29 | 0.8 | 2.84 | 28.55 | 29.1 | 28.1 | 582540 |
| 1737480600 | 28.2 | 0 | 0.00 | 28.7 | 28.85 | 28.2 | 1105147 |
| 1737394200 | 28.2 | -0.4 | -1.40 | 28.6 | 28.75 | 28.2 | 301639 |
| 1737135000 | 28.6 | 1.1 | 4.00 | 27.75 | 29 | 27.7 | 750960 |
| 1737048600 | 27.5 | 0.1 | 0.36 | 27.65 | 27.65 | 27.5 | 284025 |
| 1736962200 | 27.4 | 0.35 | 1.29 | 27.05 | 27.6 | 27 | 499272 |
| 1736875800 | 27.05 | -0.8 | -2.87 | 27.2 | 28.1 | 27.05 | 581837 |
| 1736789400 | 27.85 | 0.5 | 1.83 | 28 | 28 | 26.9 | 438491 |
| 1736530200 | 27.35 | 0.05 | 0.18 | 27.85 | 27.95 | 27 | 239676 |
| 1736443800 | 27.3 | -0.55 | -1.97 | 27.8 | 27.9 | 27 | 379116 |
| 1736357400 | 27.85 | -0.15 | -0.54 | 27.85 | 28 | 27.85 | 562041 |
| 1736271000 | 28 | 0 | 0.00 | 28 | 28.85 | 27.9 | 134953 |
| 1736184600 | 28 | 0 | 0.00 | 28 | 28.35 | 27.95 | 256323 |
| 1735925400 | 28 | -0.45 | -1.58 | 28.7 | 28.75 | 28 | 113005 |
| 1735839000 | 28.45 | 0.45 | 1.61 | 28.75 | 28.75 | 28.45 | 69643 |
| 1735666200 | 28 | 0.2 | 0.72 | 27.5 | 28 | 27.5 | 138114 |
| 1735579800 | 27.8 | -0.4 | -1.42 | 27.85 | 28.25 | 27.6 | 355239 |
| 1735320600 | 28.2 | 0.2 | 0.71 | 27.95 | 28.3 | 27.7 | 114623 |
| 1735061400 | 28 | -0.05 | -0.18 | 29 | 29 | 27.8 | 916924 |
| 1734975000 | 28.05 | -0.35 | -1.23 | 28 | 28.55 | 28 | 176229 |
| 1734715800 | 28.4 | 0.5 | 1.79 | 27.5 | 28.4 | 27.5 | 1075772 |
| 1734629400 | 27.9 | -1.15 | -3.96 | 29.5 | 29.5 | 27.7 | 922664 |
| 1734543000 | 29.05 | -0.8 | -2.68 | 29.75 | 29.9 | 29.05 | 228400 |
| 1734456600 | 29.85 | -0.5 | -1.65 | 30.5 | 30.5 | 29.7 | 402718 |
| 1734370200 | 30.35 | -0.25 | -0.82 | 30.7 | 30.7 | 30.25 | 201342 |
| 1734111000 | 30.6 | 0.05 | 0.16 | 30.55 | 30.6 | 30.55 | 263870 |
| 1734024600 | 30.55 | -0.25 | -0.81 | 30.5 | 30.75 | 30.5 | 182635 |
| 1733938200 | 30.8 | -0.7 | -2.22 | 31 | 31.25 | 30.75 | 223703 |
| 1733851800 | 31.5 | 0 | 0.00 | 31.5 | 31.75 | 31.1 | 2939491 |
| 1733765400 | 31.5 | 0.3 | 0.96 | 30.85 | 31.55 | 30.8 | 1003228 |
| 1733506200 | 31.2 | 0.2 | 0.65 | 30.8 | 31.25 | 30.65 | 273965 |
| 1733419800 | 31 | 0.3 | 0.98 | 30.25 | 31 | 29.65 | 1630491 |
| 1733333400 | 30.7 | -0.15 | -0.49 | 31 | 31 | 30.2 | 452216 |
| 1733247000 | 30.85 | -0.45 | -1.44 | 31.2 | 31.3 | 30.75 | 1533285 |
| 1733160600 | 31.3 | -0.1 | -0.32 | 31 | 31.3 | 30.95 | 639316 |
| 1732901400 | 31.4 | 0.8 | 2.61 | 30.7 | 31.4 | 30.6 | 3269084 |
| 1732815000 | 30.6 | 0.45 | 1.49 | 30 | 30.6 | 29.95 | 652867 |
| 1732728600 | 30.15 | 1.4 | 4.87 | 28.75 | 30.6 | 28.75 | 1123159 |
| 1732642200 | 28.75 | 0.4 | 1.41 | 28.5 | 28.95 | 28.3 | 701423 |
| 1732555800 | 28.35 | 0.15 | 0.53 | 27.7 | 28.75 | 27.5 | 1128420 |
| 1732296600 | 28.2 | 0.4 | 1.44 | 26.5 | 28.8 | 26.5 | 1308644 |
| 1732210200 | 27.8 | -1.2 | -4.14 | 28.05 | 29 | 25.95 | 6701494 |
| 1732123800 | 29 | -0.95 | -3.17 | 30 | 30.3 | 28.95 | 1095346 |
| 1732037400 | 29.95 | 0.7 | 2.39 | 29.3 | 30 | 28.85 | 956921 |
| 1731951000 | 29.25 | -0.8 | -2.66 | 29.85 | 30.3 | 29 | 1019430 |
| 1731691800 | 30.05 | -0.45 | -1.48 | 30.05 | 30.2 | 29.95 | 526771 |
| 1731605400 | 30.5 | 0.9 | 3.04 | 29.6 | 30.5 | 29.6 | 498745 |
| 1731519000 | 29.6 | -1.1 | -3.58 | 30.3 | 30.6 | 29.2 | 660215 |
| 1731432600 | 30.7 | -0.85 | -2.69 | 31 | 31.15 | 30.1 | 299236 |
| 1731346200 | 31.55 | 1.55 | 5.17 | 30.5 | 31.65 | 30.2 | 821278 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
