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 | -0.16 | -0.740740740741 | 21.6 | 21.9 | 21 | 18339 | 21.68182492 | DE |
| 4 | -0.57 | -2.58973194003 | 22.01 | 22.01 | 21 | 5725 | 21.66560994 | DE |
| 12 | -0.06 | -0.279069767442 | 21.5 | 22.4 | 20.87 | 3890 | 21.5437395 | DE |
| 26 | 0.81 | 3.92632089191 | 20.63 | 22.5 | 20 | 2478 | 21.5733623 | DE |
| 52 | 3.41 | 18.9129229063 | 18.03 | 22.65 | 18.03 | 1838 | 21.08245264 | DE |
| 156 | 0.44 | 2.09523809524 | 21 | 22.65 | 16 | 2632 | 18.80816805 | DE |
| 260 | 6.87 | 47.1516815374 | 14.57 | 22.8 | 9.8 | 2691 | 17.99634499 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734326100 | 21.44 | -0.44 | -2.01 | 21.57 | 21.9 | 21.44 | 3780 |
| 1734066900 | 21.88 | 0 | 0.00 | 21.88 | 21.88 | 21.88 | 0 |
| 1733980500 | 21.88 | 0.22 | 1.02 | 21.53 | 21.88 | 21.53 | 2522 |
| 1733894100 | 21.66 | -0.04 | -0.18 | 21.67 | 21.72 | 21.45 | 36347 |
| 1733807700 | 21.7 | 0 | 0.00 | 21.7 | 21.7 | 21.7 | 0 |
| 1733721300 | 21.7 | -0.18 | -0.82 | 21.6 | 21.9 | 21 | 16147 |
| 1733462100 | 21.88 | 0 | 0.00 | 21.88 | 21.88 | 21.88 | 0 |
| 1733375700 | 21.88 | -0.02 | -0.09 | 21.9 | 21.9 | 21.78 | 29 |
| 1733289300 | 21.9 | 0.4 | 1.86 | 21.89 | 21.9 | 21.89 | 943 |
| 1733202900 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 0 |
| 1733116500 | 21.5 | 0 | 0.00 | 21.6 | 21.6 | 21.5 | 77 |
| 1732857300 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 0 |
| 1732770900 | 21.5 | -0.41 | -1.87 | 21.5 | 21.5 | 21.5 | 500 |
| 1732684500 | 21.91 | 0 | 0.00 | 21.91 | 21.91 | 21.91 | 1212 |
| 1732598100 | 21.91 | 0.04 | 0.18 | 21.4 | 21.91 | 21.4 | 524 |
| 1732511700 | 21.87 | 0.47 | 2.20 | 21.91 | 21.91 | 21.87 | 938 |
| 1732252500 | 21.4 | 0 | 0.00 | 21.4 | 21.4 | 21.4 | 0 |
| 1732166100 | 21.4 | -0.1 | -0.47 | 21.65 | 22 | 21.4 | 1595 |
| 1732079700 | 21.5 | -0.3 | -1.38 | 21.5 | 21.5 | 21.5 | 10142 |
| 1731993300 | 21.8 | 0 | 0.00 | 21.8 | 21.8 | 21.8 | 0 |
| 1731906900 | 21.8 | -0.4 | -1.80 | 22.01 | 22.01 | 21.8 | 3449 |
| 1731647700 | 22.2 | -0.01 | -0.05 | 22 | 22.2 | 22 | 2144 |
| 1731561300 | 22.21 | 1.01 | 4.76 | 22 | 22.29 | 22 | 12922 |
| 1731474900 | 21.2 | 0.21 | 1.00 | 21.1 | 21.2 | 21.1 | 7132 |
| 1731388500 | 20.99 | 0 | 0.00 | 20.99 | 20.99 | 20.99 | 0 |
| 1731302100 | 20.99 | 0 | 0.00 | 20.99 | 20.99 | 20.99 | 0 |
| 1731042900 | 20.99 | 0.1 | 0.48 | 21.13 | 21.13 | 20.98 | 905 |
| 1730956500 | 20.89 | 0.01 | 0.05 | 20.91 | 20.99 | 20.89 | 8570 |
| 1730870100 | 20.88 | 0 | 0.00 | 20.88 | 20.88 | 20.88 | 0 |
| 1730783700 | 20.88 | -0.88 | -4.04 | 21.1 | 21.1 | 20.88 | 3072 |
| 1730697300 | 21.76 | 0 | 0.00 | 21.76 | 21.76 | 21.76 | 0 |
| 1730438100 | 21.76 | -0.24 | -1.09 | 21.5 | 21.76 | 21 | 1882 |
| 1730351700 | 22 | 0.5 | 2.33 | 21.89 | 22.01 | 21.89 | 5362 |
| 1730265300 | 21.5 | 0.33 | 1.56 | 21.35 | 21.5 | 21.35 | 1946 |
| 1730178900 | 21.17 | 0.17 | 0.81 | 21.5 | 21.5 | 21.17 | 495 |
| 1730092500 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1729833300 | 21 | -0.01 | -0.05 | 21.11 | 21.11 | 20.87 | 1351 |
| 1729746900 | 21.01 | 0 | 0.00 | 21.01 | 21.01 | 21.01 | 0 |
| 1729660500 | 21.01 | -0.79 | -3.62 | 21.01 | 21.01 | 20.99 | 4286 |
| 1729574100 | 21.8 | -0.24 | -1.09 | 21.8 | 21.8 | 21.8 | 66 |
| 1729487700 | 22.04 | 0.39 | 1.80 | 21.01 | 22.04 | 21.01 | 1321 |
| 1729228500 | 21.65 | -0.33 | -1.50 | 21.31 | 21.65 | 21.31 | 7 |
| 1729142100 | 21.98 | 0 | 0.00 | 21.98 | 21.98 | 21.98 | 0 |
| 1729055700 | 21.98 | 0 | 0.00 | 21.98 | 21.98 | 21.98 | 0 |
| 1728969300 | 21.98 | 0 | 0.00 | 21.98 | 21.98 | 21.98 | 0 |
| 1728882900 | 21.98 | 0 | 0.00 | 21.98 | 21.98 | 21.98 | 26 |
| 1728623700 | 21.98 | 0 | 0.00 | 21.98 | 21.98 | 21.98 | 0 |
| 1728537300 | 21.98 | -0.02 | -0.09 | 21.99 | 21.99 | 21.98 | 47 |
| 1728450900 | 22 | 1 | 4.76 | 21.99 | 22 | 21.99 | 2000 |
| 1728368100 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1728281700 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1728022500 | 21 | -1.38 | -6.17 | 22.34 | 22.34 | 21 | 2176 |
| 1727936100 | 22.38 | 0.34 | 1.54 | 22.38 | 22.38 | 22.38 | 43 |
| 1727849700 | 22.04 | 0 | 0.00 | 22.04 | 22.04 | 22.04 | 0 |
| 1727763300 | 22.04 | 0 | 0.00 | 22.04 | 22.04 | 22.04 | 0 |
| 1727676900 | 22.04 | 1.14 | 5.45 | 21 | 22.4 | 20.89 | 2026 |
| 1727417700 | 20.9 | 0 | 0.00 | 21.84 | 21.84 | 20.9 | 500 |
| 1727331300 | 20.9 | 0 | 0.00 | 20.9 | 20.9 | 20.9 | 0 |
| 1727244900 | 20.9 | -0.11 | -0.52 | 21 | 21 | 20.89 | 9916 |
| 1727158500 | 21.01 | 0.01 | 0.05 | 21.13 | 21.13 | 21.01 | 2 |
| 1727072100 | 21 | -0.84 | -3.85 | 21.5 | 21.5 | 21 | 5192 |
| 1726812900 | 21.84 | 0 | 0.00 | 21.84 | 21.84 | 21.84 | 0 |
| 1726726500 | 21.84 | 0 | 0.00 | 21.84 | 21.84 | 21.84 | 0 |
| 1726640100 | 21.84 | 0.76 | 3.61 | 20.94 | 21.84 | 20.94 | 1822 |
| 1726553700 | 21.08 | -0.22 | -1.03 | 21.08 | 21.08 | 21.08 | 1 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
