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 | 0.41 | 1.6072128577 | 25.51 | 26.22 | 25.065 | 57672 | 25.52285961 | DE |
| 4 | -1.47 | -5.36692223439 | 27.39 | 27.65 | 25.065 | 63819 | 26.27112203 | DE |
| 12 | 0.27 | 1.05263157895 | 25.65 | 27.65 | 23.555 | 76710 | 25.45078528 | DE |
| 26 | 0.17 | 0.660194174757 | 25.75 | 27.7 | 23.555 | 95556 | 25.55628782 | DE |
| 52 | -10.58 | -28.9863013699 | 36.5 | 36.7 | 23.555 | 78947 | 26.81152222 | DE |
| 156 | -6.585 | -20.2584217813 | 32.505 | 54.51 | 23.555 | 63289 | 36.54682138 | DE |
| 260 | -12.63 | -32.7626459144 | 38.55 | 54.51 | 23.555 | 62109 | 34.72196284 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718915160 | 25.955 | 0.54 | 2.12 | 25.535 | 26.115 | 25.35 | 65198 |
| 1718828820 | 25.415 | -0.16 | -0.61 | 25.465 | 25.7 | 25.405 | 43085 |
| 1718742360 | 25.57 | 0.42 | 1.67 | 25.075 | 25.57 | 25.075 | 41425 |
| 1718656020 | 25.15 | -0.57 | -2.20 | 26 | 26.03 | 25.065 | 68463 |
| 1718396820 | 25.715 | -0.03 | -0.10 | 25.685 | 26.22 | 25.6 | 47071 |
| 1718310420 | 25.74 | 0.16 | 0.63 | 25.51 | 25.8 | 25.26 | 88317 |
| 1718224020 | 25.58 | -0.48 | -1.82 | 26.13 | 26.245 | 25.505 | 69535 |
| 1718137620 | 26.055 | -0.09 | -0.34 | 26.035 | 26.36 | 26.035 | 50049 |
| 1718051220 | 26.145 | -0.38 | -1.41 | 26.625 | 26.695 | 25.78 | 66507 |
| 1717792020 | 26.52 | 0.03 | 0.11 | 26.69 | 26.85 | 26.425 | 51049 |
| 1717705620 | 26.49 | -0.71 | -2.61 | 27.115 | 27.245 | 26.455 | 55849 |
| 1717619220 | 27.2 | 0.08 | 0.29 | 27.28 | 27.28 | 26.83 | 64115 |
| 1717532820 | 27.12 | 0.27 | 0.99 | 26.96 | 27.33 | 26.82 | 108736 |
| 1717446420 | 26.855 | 0.46 | 1.72 | 26.68 | 27.1 | 26.1 | 120315 |
| 1717187220 | 26.4 | 0.4 | 1.54 | 26.055 | 26.455 | 25.93 | 39933 |
| 1717100820 | 26 | 0.24 | 0.93 | 25.69 | 26 | 25.65 | 39349 |
| 1717014420 | 25.76 | -0.29 | -1.11 | 26.065 | 26.155 | 25.59 | 45624 |
| 1716928020 | 26.05 | -0.69 | -2.56 | 26.685 | 26.735 | 25.885 | 54478 |
| 1716841560 | 26.735 | 0.17 | 0.64 | 26.65 | 26.9 | 26.57 | 43882 |
| 1716582420 | 26.565 | -0.03 | -0.11 | 26.615 | 26.69 | 26.325 | 44008 |
| 1716496020 | 26.595 | -0.76 | -2.76 | 27.39 | 27.65 | 26.53 | 134598 |
| 1716409620 | 27.35 | 1.06 | 4.03 | 26.27 | 27.35 | 26.205 | 80615 |
| 1716323160 | 26.29 | -0.1 | -0.38 | 26.31 | 26.415 | 26.105 | 44310 |
| 1716236760 | 26.39 | 0.1 | 0.38 | 26.45 | 26.47 | 26.24 | 25437 |
| 1715977620 | 26.29 | -0.37 | -1.39 | 26.635 | 26.81 | 26.235 | 84219 |
| 1715891220 | 26.66 | 0.16 | 0.60 | 26.535 | 26.665 | 26.4 | 67261 |
| 1715804820 | 26.5 | 0.27 | 1.01 | 26.335 | 26.67 | 26.175 | 80836 |
| 1715718420 | 26.235 | -0.08 | -0.29 | 26.435 | 26.5 | 26.07 | 71640 |
| 1715631960 | 26.31 | 0.28 | 1.08 | 26.095 | 26.52 | 25.805 | 77585 |
| 1715372820 | 26.03 | -0.06 | -0.21 | 26.11 | 26.22 | 25.935 | 50396 |
| 1715286420 | 26.085 | -0.23 | -0.87 | 26.29 | 26.35 | 25.485 | 36046 |
| 1715200020 | 26.315 | 0.5 | 1.92 | 25.65 | 26.385 | 25.65 | 67362 |
| 1715113620 | 25.82 | -0.45 | -1.69 | 26.275 | 26.38 | 25.545 | 71631 |
| 1715027220 | 26.265 | 0.43 | 1.64 | 25.965 | 26.29 | 25.79 | 77718 |
| 1714768020 | 25.84 | 0.01 | 0.04 | 25.975 | 26.095 | 25.57 | 81584 |
| 1714681560 | 25.83 | 1.77 | 7.36 | 25.25 | 26.07 | 25.18 | 255773 |
| 1714508820 | 24.06 | 0.18 | 0.77 | 24.045 | 24.195 | 23.93 | 87217 |
| 1714422420 | 23.875 | 0.13 | 0.53 | 23.885 | 24.185 | 23.775 | 94016 |
| 1714163220 | 23.75 | 0.19 | 0.81 | 23.755 | 23.895 | 23.56 | 100862 |
| 1714076820 | 23.56 | -0.97 | -3.95 | 24.515 | 24.725 | 23.555 | 110198 |
| 1713990420 | 24.53 | -0.04 | -0.14 | 24.665 | 24.755 | 24.365 | 39228 |
| 1713903960 | 24.565 | -0.16 | -0.63 | 24.7 | 24.83 | 24.475 | 43428 |
| 1713817560 | 24.72 | 0.35 | 1.44 | 24.37 | 24.85 | 24.275 | 73546 |
| 1713558420 | 24.37 | 0.57 | 2.37 | 23.825 | 24.395 | 23.715 | 78112 |
| 1713472020 | 23.805 | -0.05 | -0.19 | 23.845 | 23.99 | 23.705 | 130955 |
| 1713385620 | 23.85 | -0.36 | -1.49 | 24.255 | 24.315 | 23.725 | 133382 |
| 1713299220 | 24.21 | -0.16 | -0.64 | 24.46 | 24.485 | 24.205 | 58359 |
| 1713212820 | 24.365 | 0.02 | 0.10 | 24.32 | 24.59 | 24.24 | 69675 |
| 1712953620 | 24.34 | -0.22 | -0.90 | 24.71 | 24.78 | 24.3 | 57488 |
| 1712867220 | 24.56 | 0.03 | 0.12 | 24.545 | 24.615 | 24.355 | 54964 |
| 1712780760 | 24.53 | -0.09 | -0.37 | 24.72 | 24.77 | 24.35 | 117432 |
| 1712694360 | 24.62 | 0.13 | 0.53 | 24.56 | 25.215 | 24.48 | 81203 |
| 1712607960 | 24.49 | -0.15 | -0.61 | 24.715 | 24.715 | 24.49 | 78273 |
| 1712348820 | 24.64 | 0 | 0.02 | 24.835 | 24.885 | 24.335 | 99265 |
| 1712262360 | 24.635 | -0.53 | -2.09 | 25.115 | 25.195 | 24.605 | 108241 |
| 1712175960 | 25.16 | -0.47 | -1.81 | 25.62 | 25.635 | 25.115 | 95618 |
| 1712089560 | 25.625 | -0.13 | -0.49 | 25.915 | 25.995 | 25.46 | 109849 |
| 1711661160 | 25.75 | 0.05 | 0.19 | 25.65 | 26 | 25.55 | 102340 |
| 1711574820 | 25.7 | 0.2 | 0.78 | 25.55 | 25.85 | 25.5 | 60088 |
| 1711488360 | 25.5 | 0.2 | 0.79 | 25.25 | 25.5 | 25.15 | 56596 |
| 1711401960 | 25.3 | -0.05 | -0.20 | 25.4 | 25.8 | 25.05 | 130858 |
| 1711142760 | 25.35 | -0.15 | -0.59 | 25.55 | 25.8 | 25.3 | 118372 |
| 1711056360 | 25.5 | 0.15 | 0.59 | 25.4 | 25.7 | 25.35 | 65771 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
