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 | -2.75 | -9.82142857143 | 28 | 28.5 | 25.25 | 374396 | 26.98596553 | DE |
| 4 | 3 | 13.4831460674 | 22.25 | 28.5 | 21.85 | 408955 | 26.10962686 | DE |
| 12 | -5.25 | -17.2131147541 | 30.5 | 38.75 | 20.75 | 1004470 | 28.89227737 | DE |
| 26 | -8.25 | -24.6268656716 | 33.5 | 38.75 | 20.75 | 651130 | 29.968573 | DE |
| 52 | -17.75 | -41.2790697674 | 43 | 56 | 20.75 | 527197 | 33.91906214 | DE |
| 156 | -65.75 | -72.2527472527 | 91 | 113.5 | 20.75 | 415975 | 54.86132846 | DE |
| 260 | -0.25 | -0.980392156863 | 25.5 | 178 | 20.75 | 548971 | 67.19827137 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737739800 | 25.25 | -1 | -3.81 | 26.25 | 26.25 | 25.25 | 761320 |
| 1737653400 | 26.25 | -0.25 | -0.94 | 26.5 | 26.5 | 26.25 | 376511 |
| 1737567000 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 347465 |
| 1737480600 | 26.5 | -1.75 | -6.19 | 28.25 | 28.5 | 26.5 | 574378 |
| 1737394200 | 28.25 | 0 | 0.00 | 28.25 | 28.25 | 28.25 | 52994 |
| 1737135000 | 28.25 | 0.25 | 0.89 | 28 | 28.25 | 28 | 520632 |
| 1737048600 | 28 | 1 | 3.70 | 27.25 | 28 | 27.25 | 219054 |
| 1736962200 | 27 | 0.75 | 2.86 | 26.25 | 27 | 26.25 | 371654 |
| 1736875800 | 26.25 | -0.25 | -0.94 | 26.25 | 26.25 | 26 | 275112 |
| 1736789400 | 26.5 | 1.5 | 6.00 | 24.75 | 26.5 | 24.75 | 289503 |
| 1736530200 | 25 | -1 | -3.85 | 26 | 26 | 24.75 | 568571 |
| 1736443800 | 26 | -0.5 | -1.89 | 26.5 | 26.5 | 26 | 215932 |
| 1736357400 | 26.5 | 1 | 3.92 | 25.5 | 26.5 | 25.5 | 275213 |
| 1736271000 | 25.5 | -0.25 | -0.97 | 25.75 | 25.75 | 25.5 | 313068 |
| 1736184600 | 25.75 | -1.5 | -5.50 | 27 | 27 | 25.75 | 424726 |
| 1735925400 | 27.25 | 0.25 | 0.93 | 27.25 | 27.25 | 26.75 | 223289 |
| 1735839000 | 27 | 2 | 8.00 | 25 | 27.5 | 25 | 1377388 |
| 1735666200 | 25 | 1.75 | 7.53 | 23.5 | 25.25 | 23.5 | 558739 |
| 1735579800 | 23.25 | 0.75 | 3.33 | 22.5 | 23.25 | 22.5 | 439219 |
| 1735320600 | 22.5 | 0.25 | 1.12 | 22.25 | 22.5 | 21.85 | 346689 |
| 1735061400 | 22.25 | 0 | 0.00 | 22.25 | 22.25 | 22.25 | 53932 |
| 1734975000 | 22.25 | -0.25 | -1.11 | 22.5 | 22.5 | 22.25 | 50263 |
| 1734715800 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22 | 100593 |
| 1734629400 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 21.5 | 320378 |
| 1734543000 | 22.5 | 1.25 | 5.88 | 21.25 | 22.5 | 21.25 | 924187 |
| 1734456600 | 21.25 | -1 | -4.49 | 22.25 | 22.25 | 21.25 | 1006214 |
| 1734370200 | 22.25 | -2.5 | -10.10 | 24.75 | 24.75 | 22.25 | 782769 |
| 1734111000 | 24.75 | 2.95 | 13.53 | 21.75 | 24.75 | 21.75 | 3555349 |
| 1734024600 | 21.8 | -0.45 | -2.02 | 22.25 | 22.25 | 21.25 | 1386254 |
| 1733938200 | 22.25 | -0.75 | -3.26 | 23.25 | 23.25 | 22.25 | 785116 |
| 1733851800 | 23 | -0.25 | -1.08 | 22.75 | 23.75 | 20.75 | 4100672 |
| 1733765400 | 23.25 | -4.75 | -16.96 | 28 | 28 | 22.25 | 5850529 |
| 1733506200 | 28 | -0.5 | -1.75 | 28.5 | 28.5 | 28 | 205606 |
| 1733419800 | 28.5 | -1.25 | -4.20 | 29.75 | 29.75 | 27.5 | 857256 |
| 1733333400 | 29.75 | -0.75 | -2.46 | 30 | 30 | 29.75 | 202234 |
| 1733247000 | 30.5 | 0.75 | 2.52 | 29.75 | 30.75 | 29.75 | 441570 |
| 1733160600 | 29.75 | 0 | 0.00 | 29.75 | 29.75 | 29.75 | 85187 |
| 1732901400 | 29.75 | 0 | 0.00 | 29.75 | 29.75 | 29.75 | 334275 |
| 1732815000 | 29.75 | -0.25 | -0.83 | 30 | 30 | 29.5 | 706081 |
| 1732728600 | 30 | 0 | 0.00 | 30 | 30 | 29.75 | 434456 |
| 1732642200 | 30 | -0.5 | -1.64 | 30.5 | 30.5 | 30 | 392842 |
| 1732555800 | 30.5 | 0 | 0.00 | 30.5 | 30.75 | 30.5 | 529166 |
| 1732296600 | 30.5 | 0.25 | 0.83 | 30.25 | 30.5 | 30.25 | 528339 |
| 1732210200 | 30.25 | -0.25 | -0.82 | 30.5 | 30.5 | 30.25 | 527666 |
| 1732123800 | 30.5 | 0.75 | 2.52 | 29.75 | 30.5 | 29.75 | 1260980 |
| 1732037400 | 29.75 | -0.25 | -0.83 | 30.75 | 30.75 | 29.75 | 447044 |
| 1731951000 | 30 | -1 | -3.23 | 30.75 | 31.25 | 30 | 455067 |
| 1731691800 | 31 | -1 | -3.13 | 31.5 | 31.5 | 30.25 | 834366 |
| 1731605400 | 32 | 0.8 | 2.56 | 31.5 | 32.25 | 30.75 | 1403310 |
| 1731519000 | 31.2 | -3.55 | -10.22 | 31.75 | 32.5 | 28.75 | 2620244 |
| 1731432600 | 34.75 | -3.25 | -8.55 | 37.25 | 37.25 | 34.75 | 1110592 |
| 1731346200 | 38 | 3.25 | 9.35 | 36 | 38.75 | 36 | 3727053 |
| 1731087000 | 34.75 | 1.5 | 4.51 | 33.25 | 34.75 | 33.25 | 4994949 |
| 1731000600 | 33.25 | -1.25 | -3.62 | 34.75 | 35 | 33.25 | 1908082 |
| 1730914200 | 34.5 | 1 | 2.99 | 33.5 | 35.75 | 33.5 | 3584565 |
| 1730827800 | 33.5 | 0.5 | 1.52 | 33.5 | 36.5 | 33 | 1964852 |
| 1730741400 | 33 | 2.5 | 8.20 | 31 | 34 | 31 | 878952 |
| 1730482200 | 30.5 | 0 | 0.00 | 30.5 | 30.75 | 30.5 | 133650 |
| 1730395800 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.25 | 91055 |
| 1730309400 | 30.5 | -0.25 | -0.81 | 30.75 | 30.75 | 30.5 | 66870 |
| 1730223000 | 30.75 | -0.75 | -2.38 | 31.5 | 31.5 | 30.75 | 246191 |
| 1730136600 | 31.5 | -0.5 | -1.56 | 32 | 32 | 31.25 | 601905 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
