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 | -2.09 | -7.64168190128 | 27.35 | 27.35 | 25.21 | 61 | 25.85020408 | DE |
| 4 | 1.79 | 7.62675756285 | 23.47 | 29.36 | 22.87 | 515 | 27.134427 | DE |
| 12 | 0.56 | 2.26720647773 | 24.7 | 29.36 | 22.76 | 228 | 26.20076412 | DE |
| 26 | 0.85 | 3.48217943466 | 24.41 | 29.36 | 21.92 | 237 | 24.97157056 | DE |
| 52 | -3.08 | -10.8680310515 | 28.34 | 31.21 | 21.92 | 413 | 24.88931111 | DE |
| 156 | -7.6 | -23.1284236153 | 32.86 | 33.59 | 21.92 | 435 | 25.55555752 | DE |
| 260 | -7.6 | -23.1284236153 | 32.86 | 33.59 | 21.92 | 435 | 25.55555752 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741814820 | 25.72 | 0.51 | 2.02 | 25.69 | 25.72 | 25.55 | 25 |
| 1741728420 | 25.21 | 0 | 0.00 | 25.21 | 25.21 | 25.21 | 0 |
| 1741642020 | 25.21 | -1.1 | -4.18 | 25.4 | 25.5 | 25.21 | 119 |
| 1741382820 | 26.31 | -0.33 | -1.24 | 26.31 | 26.31 | 26.31 | 1 |
| 1741296420 | 26.64 | -0.93 | -3.37 | 27.35 | 27.35 | 26.64 | 100 |
| 1741210020 | 27.57 | 0 | 0.00 | 27.57 | 27.57 | 27.57 | 0 |
| 1741123620 | 27.57 | -1.3 | -4.50 | 27.72 | 27.72 | 27.57 | 384 |
| 1741037220 | 28.87 | 1.3 | 4.72 | 28.6 | 29.36 | 28.6 | 774 |
| 1740778020 | 27.57 | 3.43 | 14.21 | 22.87 | 27.82 | 22.87 | 3844 |
| 1740691620 | 24.14 | 0 | 0.00 | 24.14 | 24.14 | 24.14 | 0 |
| 1740605220 | 24.14 | 0 | 0.00 | 24.14 | 24.14 | 24.14 | 0 |
| 1740518820 | 24.14 | -0.15 | -0.62 | 24.01 | 24.14 | 24.01 | 104 |
| 1740432420 | 24.29 | 0.05 | 0.21 | 24.37 | 24.37 | 24.29 | 169 |
| 1740173220 | 24.24 | -0.09 | -0.37 | 24.11 | 24.24 | 24.11 | 2 |
| 1740086820 | 24.33 | 0.84 | 3.58 | 23.83 | 24.33 | 23.83 | 379 |
| 1740000420 | 23.49 | 0 | 0.00 | 23.49 | 23.49 | 23.49 | 0 |
| 1739914020 | 23.49 | 0 | 0.00 | 23.49 | 23.49 | 23.49 | 0 |
| 1739827620 | 23.49 | 0.39 | 1.69 | 23.47 | 23.49 | 23.47 | 277 |
| 1739568420 | 23.1 | 0 | 0.00 | 23.1 | 23.1 | 23.1 | 0 |
| 1739482020 | 23.1 | 0 | 0.00 | 23.1 | 23.1 | 23.1 | 0 |
| 1739395620 | 23.1 | -0.67 | -2.82 | 23.1 | 23.1 | 23.1 | 100 |
| 1739309220 | 23.77 | -0.03 | -0.13 | 23.59 | 23.77 | 23.59 | 117 |
| 1739222820 | 23.8 | -0.31 | -1.29 | 23.8 | 23.8 | 23.8 | 1 |
| 1738963620 | 24.11 | -0.07 | -0.29 | 24.11 | 24.11 | 24.11 | 1 |
| 1738877220 | 24.18 | 0 | 0.00 | 24.18 | 24.18 | 24.18 | 0 |
| 1738790820 | 24.18 | 0.17 | 0.71 | 24.18 | 24.18 | 24.18 | 2 |
| 1738704420 | 24.01 | -0.33 | -1.36 | 24.01 | 24.01 | 24.01 | 50 |
| 1738618020 | 24.34 | 0.4 | 1.67 | 24.11 | 24.53 | 23.85 | 246 |
| 1738358820 | 23.94 | 0.34 | 1.44 | 23.95 | 24.01 | 23.94 | 250 |
| 1738272420 | 23.6 | -0.24 | -1.01 | 23.85 | 23.85 | 23.6 | 250 |
| 1738186020 | 23.84 | 0.5 | 2.14 | 23.84 | 23.84 | 23.84 | 25 |
| 1738099620 | 23.34 | 0 | 0.00 | 23.34 | 23.34 | 23.34 | 0 |
| 1738013220 | 23.34 | -0.32 | -1.35 | 23.34 | 23.34 | 23.34 | 25 |
| 1737754020 | 23.66 | -0.06 | -0.25 | 23.5 | 23.66 | 23.48 | 201 |
| 1737667620 | 23.72 | 0.01 | 0.04 | 23.21 | 23.72 | 23.21 | 26 |
| 1737581220 | 23.71 | 0 | 0.00 | 23.71 | 23.71 | 23.71 | 0 |
| 1737494820 | 23.71 | 0.68 | 2.95 | 23.71 | 23.71 | 23.71 | 380 |
| 1737408420 | 23.03 | 0 | 0.00 | 23.03 | 23.03 | 23.03 | 0 |
| 1737149220 | 23.03 | 0.27 | 1.19 | 23.03 | 23.03 | 23.03 | 43 |
| 1737062820 | 22.76 | -0.16 | -0.70 | 22.76 | 22.76 | 22.76 | 1 |
| 1736976420 | 22.92 | -0.97 | -4.06 | 22.76 | 22.92 | 22.76 | 4 |
| 1736890020 | 23.89 | 0 | 0.00 | 23.89 | 23.89 | 23.89 | 0 |
| 1736803620 | 23.89 | -0.2 | -0.83 | 23.8 | 23.89 | 23.8 | 302 |
| 1736544420 | 24.09 | 0.03 | 0.12 | 24.09 | 24.09 | 24.09 | 62 |
| 1736458020 | 24.06 | 0 | 0.00 | 24.06 | 24.06 | 24.06 | 0 |
| 1736371620 | 24.06 | -0.29 | -1.19 | 24.06 | 24.06 | 24.06 | 1 |
| 1736285220 | 24.35 | -0.72 | -2.87 | 24.35 | 24.35 | 24.35 | 1 |
| 1736198820 | 25.07 | -0.31 | -1.22 | 25.07 | 25.07 | 25.07 | 360 |
| 1735939620 | 25.38 | 0.23 | 0.91 | 25.38 | 25.38 | 25.38 | 79 |
| 1735853220 | 25.15 | 0.59 | 2.40 | 24.95 | 25.15 | 24.95 | 16 |
| 1735594020 | 24.56 | 0 | 0.00 | 24.56 | 24.56 | 24.56 | 0 |
| 1735334820 | 24.56 | -0.1 | -0.41 | 24.56 | 24.56 | 24.56 | 57 |
| 1734989220 | 24.66 | -0.04 | -0.16 | 24.66 | 24.66 | 24.66 | 8 |
| 1734730020 | 24.7 | -0.52 | -2.06 | 24.7 | 24.7 | 24.7 | 100 |
| 1734643620 | 25.22 | 0 | 0.00 | 25.22 | 25.22 | 25.22 | 0 |
| 1734557220 | 25.22 | 0 | 0.00 | 25.22 | 25.22 | 25.22 | 0 |
| 1734470820 | 25.22 | -1 | -3.81 | 25.24 | 25.28 | 25.22 | 272 |
| 1734384420 | 26.22 | -0.07 | -0.27 | 26.22 | 26.22 | 26.22 | 1 |
| 1734125220 | 26.29 | 0 | 0.00 | 26.29 | 26.29 | 26.29 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
