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 | 0.88 | 3.72250423012 | 23.64 | 24.66 | 23.6 | 249191 | 23.89233917 | DE |
| 4 | 0.32 | 1.32231404959 | 24.2 | 24.66 | 23.22 | 309108 | 23.747332 | DE |
| 12 | -0.76 | -3.00632911392 | 25.28 | 27.4 | 23.22 | 505719 | 24.98429516 | DE |
| 26 | -3.14 | -11.3521330441 | 27.66 | 27.82 | 22.84 | 513831 | 24.87086491 | DE |
| 52 | -3.18 | -11.4801444043 | 27.7 | 29.1 | 21 | 476627 | 24.99878385 | DE |
| 156 | -1.18 | -4.59143968872 | 25.7 | 36.04 | 21 | 335131 | 26.7890356 | DE |
| 260 | 6.54 | 36.3737486096 | 17.98 | 36.04 | 13.17 | 305823 | 24.90426059 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721922900 | 24.56 | 0.5 | 2.08 | 23.82 | 24.66 | 23.82 | 368185 |
| 1721836500 | 24.06 | 0.16 | 0.67 | 23.94 | 24.18 | 23.8 | 251550 |
| 1721750100 | 23.9 | -0.12 | -0.50 | 24.02 | 24.16 | 23.78 | 191257 |
| 1721663700 | 24.02 | 0.4 | 1.69 | 23.68 | 24.14 | 23.68 | 212780 |
| 1721404500 | 23.62 | -0.26 | -1.09 | 23.78 | 23.78 | 23.6 | 244305 |
| 1721318100 | 23.88 | 0.2 | 0.84 | 23.64 | 24.02 | 23.64 | 346062 |
| 1721231700 | 23.68 | -0.12 | -0.50 | 23.86 | 23.94 | 23.62 | 232063 |
| 1721145300 | 23.8 | -0.22 | -0.92 | 23.92 | 24.04 | 23.6 | 278151 |
| 1721058900 | 24.02 | -0.24 | -0.99 | 24.28 | 24.42 | 23.98 | 273290 |
| 1720799700 | 24.26 | 0.02 | 0.08 | 24.34 | 24.52 | 24.18 | 289593 |
| 1720713300 | 24.24 | 0.48 | 2.02 | 23.82 | 24.32 | 23.68 | 304021 |
| 1720626900 | 23.76 | 0.28 | 1.19 | 23.6 | 23.88 | 23.52 | 322534 |
| 1720540500 | 23.48 | -0.04 | -0.17 | 23.52 | 23.74 | 23.44 | 335247 |
| 1720454100 | 23.52 | -0.42 | -1.75 | 23.94 | 24.02 | 23.5 | 484326 |
| 1720194900 | 23.94 | -0.02 | -0.08 | 24.06 | 24.24 | 23.88 | 228896 |
| 1720108500 | 23.96 | 0.34 | 1.44 | 23.82 | 23.98 | 23.66 | 180090 |
| 1720022100 | 23.62 | 0.1 | 0.43 | 23.6 | 23.88 | 23.5 | 233195 |
| 1719935700 | 23.52 | 0.12 | 0.51 | 23.44 | 23.64 | 23.22 | 633384 |
| 1719849300 | 23.4 | 0.04 | 0.17 | 23.6 | 23.66 | 23.24 | 361572 |
| 1719590100 | 23.36 | -0.44 | -1.85 | 23.7 | 23.8 | 23.36 | 411425 |
| 1719503700 | 23.8 | -0.34 | -1.41 | 24.2 | 24.2 | 23.64 | 368412 |
| 1719417300 | 24.14 | 0.18 | 0.75 | 23.98 | 24.14 | 23.74 | 440338 |
| 1719330900 | 23.96 | -0.42 | -1.72 | 24.3 | 24.42 | 23.88 | 625360 |
| 1719244500 | 24.38 | -0.06 | -0.25 | 24.34 | 24.48 | 24.08 | 317724 |
| 1718985300 | 24.44 | 0.3 | 1.24 | 24.02 | 24.5 | 24.02 | 677094 |
| 1718898900 | 24.14 | 0.32 | 1.34 | 23.9 | 24.2 | 23.66 | 522416 |
| 1718812500 | 23.82 | -0.38 | -1.57 | 24.26 | 24.26 | 23.6 | 302932 |
| 1718726100 | 24.2 | 0.56 | 2.37 | 23.5 | 24.22 | 23.42 | 887808 |
| 1718639700 | 23.64 | -1.28 | -5.14 | 24.36 | 24.5 | 23.64 | 1066963 |
| 1718380500 | 24.92 | -0.26 | -1.03 | 25 | 25.16 | 24.36 | 645774 |
| 1718294100 | 25.18 | -0.1 | -0.40 | 25.18 | 25.88 | 25.06 | 652622 |
| 1718207700 | 25.28 | 0.22 | 0.88 | 25.1 | 25.42 | 24.96 | 306462 |
| 1718121300 | 25.06 | -0.26 | -1.03 | 25.36 | 25.38 | 24.9 | 254431 |
| 1718034900 | 25.32 | 0.1 | 0.40 | 24.98 | 25.32 | 24.8 | 251510 |
| 1717775700 | 25.22 | -0.46 | -1.79 | 25.88 | 25.88 | 25.04 | 319155 |
| 1717689300 | 25.68 | -0.44 | -1.68 | 26.18 | 26.18 | 25.56 | 811973 |
| 1717602900 | 26.12 | 0.12 | 0.46 | 26.12 | 26.36 | 25.9 | 533564 |
| 1717516500 | 26 | -0.08 | -0.31 | 26.18 | 26.2 | 25.9 | 335805 |
| 1717430100 | 26.08 | 0.32 | 1.24 | 25.9 | 26.16 | 25.48 | 517645 |
| 1717170900 | 25.76 | -0.08 | -0.31 | 25.9 | 25.9 | 25.44 | 675591 |
| 1717084500 | 25.84 | 1.62 | 6.69 | 24.5 | 25.88 | 24.5 | 1248166 |
| 1716998100 | 24.22 | -0.58 | -2.34 | 24.7 | 24.72 | 24.18 | 374428 |
| 1716911700 | 24.8 | -0.02 | -0.08 | 24.84 | 24.98 | 24.8 | 281066 |
| 1716825300 | 24.82 | 0.5 | 2.06 | 24.46 | 24.82 | 24.42 | 360291 |
| 1716566100 | 24.32 | 0.22 | 0.91 | 24.02 | 24.32 | 23.66 | 500235 |
| 1716479700 | 24.1 | -0.38 | -1.55 | 24.26 | 24.34 | 24 | 597292 |
| 1716393300 | 24.48 | -0.06 | -0.24 | 24.66 | 24.68 | 24.26 | 868295 |
| 1716306900 | 24.54 | -0.26 | -1.05 | 24.68 | 24.7 | 24.26 | 797500 |
| 1716220500 | 24.8 | -0.84 | -3.28 | 24.8 | 25.08 | 24.68 | 1012807 |
| 1715961300 | 25.64 | -0.98 | -3.68 | 26.56 | 26.56 | 25.62 | 1508276 |
| 1715874900 | 26.62 | -0.52 | -1.92 | 27.1 | 27.4 | 26.56 | 867898 |
| 1715788500 | 27.14 | 0.3 | 1.12 | 26.92 | 27.28 | 26.72 | 534147 |
| 1715702100 | 26.84 | 0.06 | 0.22 | 26.78 | 26.96 | 26.58 | 423271 |
| 1715615700 | 26.78 | -0.06 | -0.22 | 26.94 | 27.08 | 26.58 | 509658 |
| 1715356500 | 26.84 | 0.18 | 0.68 | 26.74 | 26.98 | 26.5 | 596322 |
| 1715270100 | 26.66 | 0.2 | 0.76 | 26.44 | 26.68 | 26.28 | 668381 |
| 1715183700 | 26.46 | 0.3 | 1.15 | 26.08 | 26.58 | 26.06 | 664564 |
| 1715097300 | 26.16 | 0.4 | 1.55 | 25.7 | 26.22 | 25.66 | 543856 |
| 1715010900 | 25.76 | -0.02 | -0.08 | 25.92 | 25.94 | 25.52 | 385763 |
| 1714751700 | 25.78 | 0.14 | 0.55 | 25.62 | 26.28 | 25.6 | 800394 |
| 1714665300 | 25.64 | 0.28 | 1.10 | 25.28 | 25.86 | 25.26 | 473230 |
| 1714492500 | 25.36 | -0.34 | -1.32 | 25.52 | 25.7 | 25.2 | 348255 |
| 1714406100 | 25.7 | 0.64 | 2.55 | 25.14 | 25.74 | 25.1 | 555369 |
| 1714146900 | 25.06 | 0.56 | 2.29 | 24.52 | 25.16 | 24.52 | 739793 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
