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 | 0.4 | 1.63532297629 | 24.46 | 25.2 | 23.9 | 68434 | 24.60401146 | DE |
| 4 | 0.86 | 3.58333333333 | 24 | 25.2 | 23.02 | 64843 | 24.12704838 | DE |
| 12 | -2.16 | -7.9940784604 | 27.02 | 28.42 | 23.02 | 80508 | 25.14257957 | DE |
| 26 | -10.34 | -29.375 | 35.2 | 37.17 | 23.02 | 80194 | 28.47057135 | DE |
| 52 | -13.24 | -34.750656168 | 38.1 | 40.26 | 23.02 | 84292 | 31.95609945 | DE |
| 156 | -25.64 | -50.7722772277 | 50.5 | 66.28 | 23.02 | 193048 | 45.01797324 | DE |
| 260 | -137.64 | -84.7015384615 | 162.5 | 252.9 | 23.02 | 314905 | 101.3423083 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721752200 | 24.94 | 0.28 | 1.14 | 25.08 | 25.2 | 24.8 | 78552 |
| 1721665800 | 24.66 | 0.7 | 2.92 | 24 | 24.66 | 24 | 76655 |
| 1721406600 | 23.96 | -0.84 | -3.39 | 24.62 | 24.68 | 23.9 | 65435 |
| 1721320200 | 24.8 | 0.22 | 0.90 | 24.82 | 24.98 | 24.54 | 65339 |
| 1721233800 | 24.58 | 0.34 | 1.40 | 24.46 | 24.68 | 24.1 | 56189 |
| 1721147400 | 24.24 | -0.22 | -0.90 | 24.22 | 24.38 | 23.8 | 46079 |
| 1721061000 | 24.46 | -0.56 | -2.24 | 24.96 | 25 | 24.46 | 57564 |
| 1720801800 | 25.02 | 0 | 0.00 | 25.1 | 25.18 | 24.92 | 39102 |
| 1720715400 | 25.02 | 0.48 | 1.96 | 24.66 | 25.04 | 24.5 | 103920 |
| 1720629000 | 24.54 | 0.4 | 1.66 | 24.18 | 24.68 | 24.18 | 108669 |
| 1720542600 | 24.14 | 0.74 | 3.16 | 23.58 | 24.14 | 23.54 | 94846 |
| 1720456200 | 23.4 | 0.22 | 0.95 | 23.1 | 23.56 | 23.08 | 44650 |
| 1720197000 | 23.18 | -0.06 | -0.26 | 23.24 | 23.5 | 23.02 | 43837 |
| 1720110600 | 23.24 | 0 | 0.00 | 23.16 | 23.38 | 23.14 | 33126 |
| 1720024200 | 23.24 | -0.22 | -0.94 | 23.78 | 23.78 | 23.24 | 33998 |
| 1719937800 | 23.46 | 0.02 | 0.09 | 23.36 | 23.76 | 23.24 | 46678 |
| 1719851400 | 23.44 | 0.1 | 0.43 | 23.3 | 23.68 | 23.02 | 83364 |
| 1719592200 | 23.34 | 0 | 0.00 | 23.46 | 23.52 | 23.28 | 57949 |
| 1719505800 | 23.34 | -0.06 | -0.26 | 23.4 | 23.56 | 23.14 | 76750 |
| 1719419400 | 23.4 | -0.64 | -2.66 | 24 | 24.04 | 23.4 | 98719 |
| 1719333000 | 24.04 | -0.3 | -1.23 | 24.4 | 24.64 | 24.04 | 34511 |
| 1719246600 | 24.34 | 0.26 | 1.08 | 24.08 | 24.4 | 24.06 | 73577 |
| 1718987400 | 24.08 | 0.04 | 0.17 | 23.98 | 24.12 | 23.84 | 127234 |
| 1718901000 | 24.04 | -0.26 | -1.07 | 24.36 | 24.36 | 23.9 | 39041 |
| 1718814600 | 24.3 | 0.28 | 1.17 | 24.06 | 24.38 | 23.94 | 55682 |
| 1718728200 | 24.02 | 0.14 | 0.59 | 24.1 | 24.38 | 23.9 | 107768 |
| 1718641800 | 23.88 | 0.08 | 0.34 | 25.1 | 25.86 | 23.78 | 343427 |
| 1718382600 | 23.8 | -0.1 | -0.42 | 23.84 | 23.96 | 23.64 | 68527 |
| 1718296200 | 23.9 | -0.1 | -0.42 | 24 | 24.18 | 23.86 | 100189 |
| 1718209800 | 24 | -0.4 | -1.64 | 24.3 | 24.3 | 24 | 117733 |
| 1718123400 | 24.4 | -0.12 | -0.49 | 24.5 | 24.6 | 24.34 | 70550 |
| 1718037000 | 24.52 | -0.34 | -1.37 | 24.62 | 24.64 | 24.42 | 68822 |
| 1717777800 | 24.86 | -0.16 | -0.64 | 24.86 | 25.02 | 24.76 | 60268 |
| 1717691400 | 25.02 | -0.12 | -0.48 | 25.1 | 25.16 | 24.88 | 43275 |
| 1717605000 | 25.14 | -0.28 | -1.10 | 25.4 | 25.5 | 24.98 | 49503 |
| 1717518600 | 25.42 | -0.16 | -0.63 | 25.46 | 25.58 | 25.28 | 40675 |
| 1717432200 | 25.58 | -0.16 | -0.62 | 25.46 | 25.7 | 25.3 | 69850 |
| 1717173000 | 25.74 | 0.46 | 1.82 | 25.98 | 26 | 25.3 | 175891 |
| 1717086600 | 25.28 | 0.36 | 1.44 | 24.96 | 25.28 | 24.9 | 52429 |
| 1717000200 | 24.92 | -0.22 | -0.88 | 25.08 | 25.28 | 24.9 | 79743 |
| 1716913800 | 25.14 | -0.14 | -0.55 | 25.36 | 25.4 | 25.08 | 39084 |
| 1716827400 | 25.28 | 0.02 | 0.08 | 25.12 | 25.36 | 25.04 | 37043 |
| 1716568200 | 25.26 | -0.46 | -1.79 | 25.48 | 25.48 | 25.14 | 80198 |
| 1716481800 | 25.72 | -0.42 | -1.61 | 26.08 | 26.14 | 25.72 | 62522 |
| 1716395400 | 26.14 | -0.28 | -1.06 | 26.24 | 26.38 | 25.92 | 103174 |
| 1716309000 | 26.42 | -0.56 | -2.08 | 26.98 | 27.22 | 26.38 | 98586 |
| 1716222600 | 26.98 | -0.52 | -1.89 | 27.34 | 27.5 | 26.84 | 102716 |
| 1715963400 | 27.5 | 0.1 | 0.36 | 27.38 | 28.28 | 27.38 | 194854 |
| 1715877000 | 27.4 | 0.5 | 1.86 | 28.2 | 28.42 | 27.18 | 253098 |
| 1715790600 | 26.9 | 0.48 | 1.82 | 26.48 | 26.9 | 26.34 | 61742 |
| 1715704200 | 26.42 | -0.14 | -0.53 | 26.56 | 26.62 | 26.32 | 66095 |
| 1715617800 | 26.56 | -0.1 | -0.38 | 26.56 | 26.64 | 26.3 | 75616 |
| 1715358600 | 26.66 | -0.16 | -0.60 | 26.72 | 26.92 | 26.66 | 44236 |
| 1715272200 | 26.82 | -0.2 | -0.74 | 27 | 27.08 | 26.74 | 45851 |
| 1715185800 | 27.02 | -0.22 | -0.81 | 27 | 27.18 | 26.88 | 77426 |
| 1715099400 | 27.24 | 0.3 | 1.11 | 27.3 | 27.38 | 27.02 | 74992 |
| 1715013000 | 26.94 | -0.04 | -0.15 | 27.1 | 27.32 | 26.86 | 43289 |
| 1714753800 | 26.98 | -0.36 | -1.32 | 27.16 | 27.5 | 26.74 | 101776 |
| 1714667400 | 27.34 | 0.76 | 2.86 | 27.02 | 27.46 | 26.76 | 123771 |
| 1714494600 | 26.58 | -0.18 | -0.67 | 26.9 | 26.94 | 26.54 | 40876 |
| 1714408200 | 26.76 | 0.08 | 0.30 | 26.86 | 27.18 | 26.68 | 71834 |
| 1714149000 | 26.68 | 0.12 | 0.45 | 26.6 | 26.8 | 26.38 | 70182 |
| 1714062600 | 26.56 | -0.56 | -2.06 | 26.9 | 26.98 | 26.38 | 112312 |
| 1713976200 | 27.12 | -0.44 | -1.60 | 27.56 | 27.76 | 27.1 | 86317 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
