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 | -1.41 | -6.90161527166 | 20.43 | 20.54 | 18.835 | 199807 | 19.57132439 | DE |
| 4 | 0.35 | 1.87466523835 | 18.67 | 21.513 | 18.67 | 115046 | 20.08486226 | DE |
| 12 | -2.96 | -13.4667879891 | 21.98 | 22.73 | 17.93 | 120843 | 20.33461554 | DE |
| 26 | 1.02 | 5.66666666667 | 18 | 22.73 | 17.93 | 131362 | 20.20342175 | DE |
| 52 | 1.02 | 5.66666666667 | 18 | 22.73 | 17.93 | 131362 | 20.20342175 | DE |
| 156 | 1.02 | 5.66666666667 | 18 | 22.73 | 17.93 | 131362 | 20.20342175 | DE |
| 260 | 1.02 | 5.66666666667 | 18 | 22.73 | 17.93 | 131362 | 20.20342175 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721974500 | 19.02 | 0.06 | 0.32 | 19.4 | 19.4 | 18.835 | 101315 |
| 1721888100 | 18.96 | -0.25 | -1.30 | 19.12 | 19.38 | 18.88 | 64894 |
| 1721801700 | 19.21 | -0.19 | -0.98 | 19.6 | 19.62 | 19.16 | 196801 |
| 1721715300 | 19.4 | 0.44 | 2.32 | 19.45 | 19.73 | 19.2 | 282504 |
| 1721628900 | 18.96 | -0.57 | -2.92 | 19.45 | 19.45 | 18.9 | 126889 |
| 1721369700 | 19.53 | -0.92 | -4.50 | 19.63 | 19.99 | 19.17 | 160978 |
| 1721283300 | 20.45 | -0.26 | -1.26 | 20.43 | 20.54 | 20.26 | 231862 |
| 1721196900 | 20.71 | -0.2 | -0.96 | 20.54 | 20.82 | 20.52 | 19136 |
| 1721110500 | 20.91 | -0.36 | -1.69 | 21.1 | 21.17 | 20.59 | 13634 |
| 1721024100 | 21.27 | 0.33 | 1.58 | 21.22 | 21.32 | 21.125 | 90288 |
| 1720764900 | 20.94 | 0.11 | 0.53 | 21.07 | 21.422 | 20.91 | 96809 |
| 1720678500 | 20.83 | 0.03 | 0.14 | 20.84 | 21.263 | 20.79 | 38016 |
| 1720592100 | 20.8 | -0.07 | -0.31 | 21.3 | 21.401 | 20.55 | 87775 |
| 1720505700 | 20.865 | -0.08 | -0.36 | 21.19 | 21.46 | 20.85 | 280713 |
| 1720419300 | 20.94 | -0.31 | -1.46 | 21.25 | 21.513 | 20.89 | 66083 |
| 1720160100 | 21.25 | 0.19 | 0.90 | 21 | 21.25 | 20.83 | 14076 |
| 1720073700 | 21.06 | 0.31 | 1.49 | 21.08 | 21.447 | 20.9 | 62755 |
| 1719987300 | 20.75 | -0.13 | -0.62 | 20.84 | 21.319 | 20.6 | 88306 |
| 1719900900 | 20.88 | 1 | 5.03 | 21.28 | 21.28 | 20.73 | 63312 |
| 1719814500 | 19.88 | 0.66 | 3.43 | 19.4 | 20.245 | 19.31 | 59446 |
| 1719555300 | 19.22 | -0.23 | -1.18 | 19.5 | 19.5 | 19 | 160540 |
| 1719468900 | 19.45 | 0.55 | 2.91 | 18.67 | 19.99 | 18.67 | 160999 |
| 1719382500 | 18.9 | -0.37 | -1.92 | 18.05 | 19.03 | 17.93 | 264657 |
| 1719296100 | 19.27 | 0.36 | 1.90 | 18.73 | 19.51 | 18.5 | 181078 |
| 1719209700 | 18.91 | -1.09 | -5.45 | 20 | 20 | 18.82 | 109113 |
| 1718950500 | 20 | 0.14 | 0.70 | 20 | 20.16 | 19.28 | 50327 |
| 1718864100 | 19.86 | 0.15 | 0.74 | 19.875 | 19.98 | 19.7 | 2641 |
| 1718777700 | 19.715 | 0 | 0.03 | 20.2 | 20.2 | 19.56 | 19927 |
| 1718691300 | 19.71 | -0.72 | -3.52 | 20.2 | 20.2 | 19.58 | 60163 |
| 1718604900 | 20.43 | -0.47 | -2.25 | 21.1 | 21.1 | 20.34 | 61809 |
| 1718345700 | 20.9 | -0.02 | -0.10 | 21.22 | 21.22 | 20.32 | 41047 |
| 1718259300 | 20.92 | 0.02 | 0.10 | 21.76 | 21.78 | 20.56 | 13271 |
| 1718172900 | 20.9 | -0.6 | -2.79 | 21.6 | 21.71 | 20.65 | 151321 |
| 1718086500 | 21.5 | -0.14 | -0.62 | 21.61 | 21.96 | 21.35 | 92783 |
| 1717740900 | 21.635 | 0.79 | 3.76 | 21.31 | 22.73 | 21.02 | 43183 |
| 1717654500 | 20.85 | 0.33 | 1.61 | 21.02 | 21.34 | 20.57 | 119458 |
| 1717568100 | 20.52 | -1.15 | -5.29 | 21.75 | 21.75 | 20.19 | 119686 |
| 1717481700 | 21.665 | -0.49 | -2.19 | 21.72 | 22 | 21.48 | 44547 |
| 1717395300 | 22.15 | 0.44 | 2.03 | 22.46 | 22.5 | 22.09 | 123063 |
| 1717136100 | 21.71 | -0.11 | -0.50 | 22 | 22.33 | 21.37 | 66134 |
| 1717049700 | 21.82 | -0.3 | -1.36 | 22.17 | 22.44 | 21.66 | 102908 |
| 1716963300 | 22.12 | 1.31 | 6.30 | 21.75 | 22.5 | 21.75 | 141202 |
| 1716876900 | 20.81 | 0.2 | 0.97 | 20.77 | 21.2 | 20.6 | 412270 |
| 1716790500 | 20.61 | 0.5 | 2.49 | 20.36 | 21.37 | 20.11 | 23019 |
| 1716531300 | 20.11 | 0.33 | 1.67 | 19.89 | 20.8 | 19.59 | 37713 |
| 1716444900 | 19.78 | -0.65 | -3.18 | 20 | 20.07 | 19.18 | 82952 |
| 1716358500 | 20.43 | -0.64 | -3.04 | 20.86 | 20.86 | 20.105 | 161014 |
| 1716272100 | 21.07 | -0.27 | -1.27 | 21.72 | 21.72 | 21 | 129410 |
| 1716185700 | 21.34 | 0.69 | 3.34 | 21 | 21.75 | 20.8 | 68665 |
| 1715926500 | 20.65 | -0.35 | -1.67 | 21 | 21 | 20.5 | 890191 |
| 1715840100 | 21 | 0.52 | 2.54 | 20.97 | 21.75 | 20.7 | 157560 |
| 1715753700 | 20.48 | 0.97 | 4.97 | 19.87 | 20.99 | 19.87 | 354907 |
| 1715667300 | 19.51 | -0.19 | -0.96 | 19.7 | 19.93 | 19.34 | 16551 |
| 1715580900 | 19.7 | -0.08 | -0.40 | 20 | 20 | 19.5 | 446572 |
| 1715321700 | 19.78 | 0.13 | 0.66 | 20.39 | 20.39 | 19.55 | 7696 |
| 1715235300 | 19.65 | 0.37 | 1.92 | 19.34 | 19.66 | 19.1 | 7854 |
| 1715148900 | 19.28 | 0.26 | 1.37 | 19 | 19.7 | 19 | 1935 |
| 1715062500 | 19.02 | -0.43 | -2.21 | 19.5 | 19.5 | 18.9 | 136130 |
| 1714976100 | 19.45 | -0.37 | -1.87 | 19.83 | 19.83 | 19.31 | 37386 |
| 1714716900 | 19.82 | -0.19 | -0.95 | 20.2 | 20.21 | 19 | 34140 |
| 1714630500 | 20.01 | -0.84 | -4.03 | 21.98 | 21.98 | 20 | 14560 |
| 1714544100 | 20.85 | 0.25 | 1.21 | 20.65 | 21 | 20.29 | 9244 |
| 1714457700 | 20.6 | -0.31 | -1.48 | 20.8 | 20.87 | 20.08 | 650226 |
| 1714371300 | 20.91 | -0.12 | -0.57 | 20.96 | 21.3 | 20.9 | 44652 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
