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 | -0.01 | -0.0477326968974 | 20.95 | 21.15 | 20.14 | 3276653 | 20.71303915 | DE |
| 4 | 0.56 | 2.7477919529 | 20.38 | 22.66 | 12.01 | 3980658 | 20.98870306 | DE |
| 12 | 2.29 | 12.2788203753 | 18.65 | 22.66 | 12.01 | 2860385 | 20.41471561 | DE |
| 26 | 4.21 | 25.1643753736 | 16.73 | 22.66 | 12.01 | 3148933 | 18.95345436 | DE |
| 52 | 3.4 | 19.3842645382 | 17.54 | 22.66 | 10 | 3340660 | 18.02463868 | DE |
| 156 | 10.26 | 96.0674157303 | 10.68 | 22.66 | 7 | 3471878 | 15.17550738 | DE |
| 260 | 11.22 | 115.432098765 | 9.72 | 22.66 | 5.5 | 4052980 | 12.63865429 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741929300 | 20.94 | 0.33 | 1.60 | 20.56 | 20.94 | 20.52 | 3464119 |
| 1741842900 | 20.61 | 0.15 | 0.73 | 20.6 | 20.75 | 20.39 | 5320437 |
| 1741756500 | 20.46 | -0.14 | -0.68 | 20.32 | 20.59 | 20.14 | 3211443 |
| 1741670100 | 20.6 | -0.44 | -2.09 | 20.9 | 21.04 | 20.42 | 3956480 |
| 1741583700 | 21.04 | 0.27 | 1.30 | 20.83 | 21.15 | 20.62 | 2981992 |
| 1741324500 | 20.77 | 0.02 | 0.10 | 20.68 | 20.96 | 20.52 | 2723668 |
| 1741238100 | 20.75 | -0.28 | -1.31 | 20.95 | 21.06 | 20.57 | 3509683 |
| 1741151700 | 21.025 | -0.39 | -1.80 | 20.99 | 21.27 | 12.5 | 3679563 |
| 1741065300 | 21.41 | -0.6 | -2.73 | 21.33 | 21.585 | 20.85 | 3467556 |
| 1740978900 | 22.01 | 0.49 | 2.28 | 22.51 | 22.66 | 21.56 | 8929474 |
| 1740719700 | 21.52 | -0.13 | -0.60 | 21.65 | 21.66 | 21.43 | 5704648 |
| 1740633300 | 21.65 | 0.07 | 0.32 | 21.44 | 21.67 | 21.28 | 3959669 |
| 1740546900 | 21.58 | 0.13 | 0.61 | 21.4 | 21.75 | 21.3 | 3362699 |
| 1740460500 | 21.45 | 0.47 | 2.24 | 21.21 | 21.76 | 21.04 | 4976608 |
| 1740374100 | 20.98 | 0.2 | 0.96 | 20.9 | 21.17 | 20.765 | 4220627 |
| 1740114900 | 20.78 | 0.66 | 3.28 | 21.03 | 21.85 | 12.01 | 7500765 |
| 1740028500 | 20.12 | -0.27 | -1.32 | 20.26 | 20.37 | 20.075 | 4320442 |
| 1739942100 | 20.39 | 0.14 | 0.69 | 20.5 | 20.5 | 20.13 | 3565312 |
| 1739855700 | 20.25 | 0.09 | 0.45 | 20.28 | 20.43 | 20.16 | 2320088 |
| 1739769300 | 20.16 | -0.01 | -0.05 | 20 | 20.21 | 19.95 | 1962695 |
| 1739510100 | 20.17 | 0.32 | 1.61 | 19.94 | 21 | 19.885 | 2150999 |
| 1739423700 | 19.85 | -0.56 | -2.74 | 20.38 | 20.43 | 19.83 | 3108745 |
| 1739337300 | 20.41 | 0.02 | 0.10 | 20.67 | 20.69 | 20.24 | 2398927 |
| 1739250900 | 20.39 | 0.03 | 0.15 | 20.4 | 20.47 | 20.27 | 1618564 |
| 1739164500 | 20.36 | 0.06 | 0.30 | 20.08 | 20.44 | 20.07 | 1590489 |
| 1738905300 | 20.3 | 0.06 | 0.30 | 20.56 | 20.58 | 20.25 | 1922090 |
| 1738818900 | 20.24 | 0.08 | 0.40 | 20.32 | 20.33 | 20.12 | 2509543 |
| 1738732500 | 20.16 | -0.41 | -1.99 | 20.75 | 20.75 | 20.12 | 2659841 |
| 1738646100 | 20.57 | 0.14 | 0.69 | 20.63 | 20.73 | 20.44 | 2927823 |
| 1738559700 | 20.43 | -0.56 | -2.67 | 20.23 | 20.53 | 20.23 | 2351294 |
| 1738300500 | 20.99 | 0.29 | 1.40 | 20.85 | 21 | 20.78 | 2598253 |
| 1738214100 | 20.7 | 0.19 | 0.93 | 20.54 | 20.73 | 20.41 | 1884841 |
| 1738127700 | 20.51 | 0.11 | 0.54 | 20.5 | 20.53 | 20.31 | 1708168 |
| 1738041300 | 20.4 | 0.19 | 0.94 | 20.2 | 20.49 | 20.16 | 2115231 |
| 1737695700 | 20.21 | -0.14 | -0.69 | 20.39 | 20.46 | 20.15 | 1760728 |
| 1737609300 | 20.35 | 0.17 | 0.84 | 20 | 20.4 | 20 | 2513669 |
| 1737522900 | 20.18 | 0.22 | 1.10 | 19.95 | 20.19 | 19.92 | 1964811 |
| 1737436500 | 19.96 | 0.18 | 0.91 | 20 | 20.17 | 19.88 | 1457358 |
| 1737350100 | 19.78 | 0.12 | 0.61 | 19.67 | 19.92 | 19.65 | 940149 |
| 1737090900 | 19.66 | -0.12 | -0.61 | 19.9 | 21.01 | 15.51 | 2035732 |
| 1737004500 | 19.78 | 0.19 | 0.97 | 19.63 | 19.83 | 19.37 | 2912404 |
| 1736918100 | 19.59 | 0.12 | 0.62 | 19.45 | 19.87 | 19.37 | 2029134 |
| 1736831700 | 19.47 | 0.47 | 2.47 | 19.08 | 19.49 | 18.97 | 2284692 |
| 1736745300 | 19 | -0.42 | -2.16 | 19.3 | 19.38 | 18.95 | 2486252 |
| 1736486100 | 19.42 | -0.11 | -0.56 | 19.7 | 19.75 | 19.22 | 1473061 |
| 1736399700 | 19.53 | -0.11 | -0.56 | 19.66 | 19.7 | 19.43 | 1990069 |
| 1736313300 | 19.64 | -0.22 | -1.11 | 19.8 | 19.82 | 19.55 | 3440591 |
| 1736226900 | 19.86 | 0.08 | 0.40 | 19.79 | 19.92 | 19.72 | 2362956 |
| 1736140500 | 19.78 | 0.14 | 0.71 | 19.8 | 19.915 | 19.62 | 1877283 |
| 1735881300 | 19.64 | 0.25 | 1.29 | 19.57 | 19.64 | 19.53 | 1676643 |
| 1735794900 | 19.39 | 0.19 | 0.99 | 19.33 | 19.47 | 19.25 | 1344974 |
| 1735617660 | 19.2 | -0.22 | -1.13 | 19.11 | 19.29 | 19.08 | 1446608 |
| 1735535700 | 19.42 | 0.01 | 0.05 | 19.48 | 19.54 | 19.3 | 1316700 |
| 1735276500 | 19.41 | -0.1 | -0.51 | 19.72 | 19.72 | 19.39 | 1210590 |
| 1735014060 | 19.51 | 0.19 | 0.98 | 19.31 | 19.52 | 19.22 | 634347 |
| 1734930900 | 19.32 | 0.19 | 0.99 | 19.14 | 20.5 | 19.03 | 1848245 |
| 1734671700 | 19.13 | -0.17 | -0.88 | 19.07 | 21.01 | 12.01 | 6754912 |
| 1734585300 | 19.3 | 0.39 | 2.06 | 18.65 | 19.5 | 18.65 | 6521429 |
| 1734498900 | 18.91 | -0.12 | -0.63 | 18.75 | 20 | 18.75 | 3402627 |
| 1734412500 | 19.03 | 0.11 | 0.58 | 18.99 | 19.12 | 18.97 | 2965825 |
| 1734326100 | 18.92 | 0.06 | 0.32 | 18.98 | 19.08 | 18.88 | 4688077 |
| 1734066900 | 18.86 | -0.18 | -0.95 | 18.97 | 19.16 | 18.86 | 4441761 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
