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 | -1.57 | -5.9022556391 | 26.6 | 27.165 | 23.465 | 212138 | 25.37142777 | DE |
| 4 | 1.375 | 5.81272458254 | 23.655 | 27.335 | 23.36 | 203729 | 25.46937557 | DE |
| 12 | 3.675 | 17.2090845235 | 21.355 | 27.335 | 18.904 | 220994 | 22.51618363 | DE |
| 26 | 9.96 | 66.0915726609 | 15.07 | 27.335 | 14.77 | 239511 | 21.93604283 | DE |
| 52 | 10.085 | 67.4807627969 | 14.945 | 27.335 | 12.53 | 207939 | 19.34386816 | DE |
| 156 | 6.6 | 35.8111774281 | 18.43 | 27.335 | 5.6 | 101958 | 17.31581216 | DE |
| 260 | 4.43 | 21.5048543689 | 20.6 | 35.8 | 5.6 | 93076 | 17.55481432 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722025620 | 24.98 | 0.43 | 1.77 | 24.625 | 25.12 | 24.605 | 94880 |
| 1721939160 | 24.545 | -0.03 | -0.12 | 24.505 | 25.115 | 23.465 | 356342 |
| 1721852820 | 24.575 | -1.94 | -7.32 | 26.255 | 26.39 | 24.53 | 224881 |
| 1721766420 | 26.515 | 0.39 | 1.49 | 26.08 | 26.875 | 25.755 | 131558 |
| 1721677800 | 26.125 | -0.25 | -0.93 | 26.495 | 26.8 | 25.46 | 173211 |
| 1721420760 | 26.37 | 0.07 | 0.27 | 26.6 | 27.165 | 26 | 174587 |
| 1721334360 | 26.3 | 0.47 | 1.82 | 25.985 | 27.335 | 25.835 | 333009 |
| 1721248020 | 25.83 | -0.46 | -1.75 | 26 | 26.42 | 25.15 | 225876 |
| 1721161560 | 26.29 | -0.03 | -0.10 | 26.695 | 26.795 | 25.285 | 285294 |
| 1721075160 | 26.315 | 0.63 | 2.45 | 25.96 | 26.815 | 25.62 | 247880 |
| 1720815960 | 25.685 | 0.21 | 0.82 | 25.095 | 25.78 | 24.88 | 158851 |
| 1720729560 | 25.475 | -0.74 | -2.82 | 26.3 | 26.425 | 24.77 | 320378 |
| 1720643220 | 26.215 | 0.91 | 3.58 | 25.475 | 26.295 | 25.33 | 174601 |
| 1720556760 | 25.31 | -0.34 | -1.33 | 25.8 | 26.2 | 25.17 | 216051 |
| 1720470360 | 25.65 | 0.56 | 2.25 | 25.32 | 26.125 | 24.77 | 241588 |
| 1720211220 | 25.085 | 1.15 | 4.78 | 23.93 | 25.145 | 23.85 | 330598 |
| 1720124820 | 23.94 | -0.05 | -0.19 | 23.905 | 24.185 | 23.805 | 70761 |
| 1720038420 | 23.985 | -0.02 | -0.08 | 24.195 | 24.29 | 23.855 | 87902 |
| 1719952020 | 24.005 | -0.03 | -0.10 | 23.96 | 24.605 | 23.815 | 116873 |
| 1719865620 | 24.03 | 0.38 | 1.59 | 23.75 | 24.2 | 23.39 | 90941 |
| 1719606420 | 23.655 | 0.08 | 0.34 | 23.655 | 23.89 | 23.36 | 113278 |
| 1719520020 | 23.575 | 1 | 4.43 | 22.4 | 23.7 | 22.26 | 109106 |
| 1719433620 | 22.575 | -0.27 | -1.16 | 22.995 | 23.085 | 22.485 | 89334 |
| 1719347160 | 22.84 | 0.29 | 1.26 | 22.5 | 22.99 | 22.32 | 82124 |
| 1719260820 | 22.555 | 0.23 | 1.01 | 22.3 | 22.715 | 21.705 | 203388 |
| 1719001620 | 22.33 | -1.63 | -6.78 | 23.685 | 23.835 | 22.02 | 357332 |
| 1718915160 | 23.955 | 0.25 | 1.08 | 23.9 | 24.83 | 23.485 | 477820 |
| 1718828820 | 23.7 | -0.35 | -1.46 | 24.12 | 24.195 | 23.505 | 222541 |
| 1718742360 | 24.05 | 0.72 | 3.09 | 23.255 | 24.225 | 23.125 | 303934 |
| 1718656020 | 23.33 | 1.31 | 5.93 | 21.865 | 23.345 | 21.855 | 244214 |
| 1718396820 | 22.025 | 0.35 | 1.61 | 21.69 | 22.145 | 21.399999 | 130267 |
| 1718310420 | 21.675 | -0.3 | -1.37 | 21.94 | 22.335 | 21.54 | 145647 |
| 1718224020 | 21.975 | -0.2 | -0.90 | 22.235 | 22.495 | 21.84 | 216842 |
| 1718137620 | 22.175 | 0.7 | 3.26 | 21.325 | 22.265 | 21.309999 | 144686 |
| 1718051220 | 21.475 | -0.1 | -0.44 | 20.995 | 21.54 | 20.92 | 58495 |
| 1717792020 | 21.57 | -0.28 | -1.28 | 21.995 | 21.995 | 21.329999 | 146697 |
| 1717705620 | 21.85 | 0.72 | 3.41 | 21.105 | 21.985 | 21.005 | 243068 |
| 1717619220 | 21.13 | 0.81 | 3.96 | 20.445 | 21.135 | 20.27 | 232320 |
| 1717532820 | 20.325 | 0.79 | 4.07 | 19.502 | 20.445 | 19.312 | 163204 |
| 1717446420 | 19.53 | -0.43 | -2.14 | 20.145 | 20.3 | 19.309999 | 113470 |
| 1717187220 | 19.957999 | -0.09 | -0.43 | 20.2 | 20.415 | 19.655999 | 120514 |
| 1717100820 | 20.045 | 0.67 | 3.46 | 19.989999 | 20.26 | 19.405999 | 173245 |
| 1717014420 | 19.373999 | -0.03 | -0.15 | 19.352 | 19.412 | 18.952 | 112664 |
| 1716928020 | 19.404 | 0.18 | 0.96 | 19.3 | 19.5 | 19.079999 | 96096 |
| 1716841560 | 19.22 | -0.17 | -0.88 | 19.268 | 19.498 | 19.082 | 126510 |
| 1716582420 | 19.39 | 0.22 | 1.14 | 19.102 | 19.494 | 19.07 | 109465 |
| 1716496020 | 19.172 | -0.41 | -2.07 | 19.848 | 19.852 | 19.05 | 206572 |
| 1716409620 | 19.578 | -0.01 | -0.05 | 19.521999 | 19.75 | 19.482 | 105390 |
| 1716323160 | 19.588 | -0.14 | -0.73 | 19.98 | 20.005 | 19.472 | 123064 |
| 1716236760 | 19.732 | -0.23 | -1.16 | 20.145 | 20.195 | 19.542 | 128703 |
| 1715977620 | 19.963999 | -0.02 | -0.08 | 20.045 | 20.399999 | 19.809999 | 131749 |
| 1715891220 | 19.98 | 0.08 | 0.41 | 19.918 | 20.12 | 19.85 | 120532 |
| 1715804820 | 19.898 | 0.1 | 0.51 | 19.898 | 20.204999 | 19.552 | 143611 |
| 1715718420 | 19.797999 | 0.35 | 1.78 | 19.322 | 20.395 | 19.202 | 264021 |
| 1715631960 | 19.452 | 0.33 | 1.74 | 19.047999 | 19.584 | 18.904 | 270765 |
| 1715372820 | 19.12 | -0.6 | -3.02 | 19.7 | 19.938 | 19.021999 | 431807 |
| 1715286420 | 19.716 | -0.36 | -1.79 | 20.075 | 20.125 | 19.452 | 148283 |
| 1715200020 | 20.075 | 0.15 | 0.73 | 20.04 | 20.22 | 19.584 | 618090 |
| 1715113620 | 19.93 | -3.47 | -14.83 | 21.55 | 21.695 | 19.822 | 1016392 |
| 1715027220 | 23.4 | 1.73 | 7.98 | 21.895 | 23.535 | 21.84 | 788916 |
| 1714768020 | 21.67 | 0.65 | 3.07 | 21.355 | 21.8 | 21.255 | 132472 |
| 1714681560 | 21.024999 | 0.4 | 1.94 | 20.95 | 21.22 | 20.71 | 152099 |
| 1714508820 | 20.625 | -0.65 | -3.03 | 21.239999 | 21.465 | 20.559999 | 93799 |
| 1714422420 | 21.27 | 0.25 | 1.17 | 21.19 | 21.55 | 21.065 | 168359 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
