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 | -2.35 | -10.8796296296 | 21.6 | 21.8 | 18.45 | 1783 | 20.87591159 | DE |
| 4 | -2.15 | -10.046728972 | 21.4 | 22.9 | 18.45 | 1546 | 21.80894249 | DE |
| 12 | -0.95 | -4.70297029703 | 20.2 | 22.9 | 18.45 | 1162 | 21.4133626 | DE |
| 26 | 1.45 | 8.14606741573 | 17.8 | 22.9 | 17 | 1036 | 20.07373515 | DE |
| 52 | 1.95 | 11.2716763006 | 17.3 | 22.9 | 16.2 | 918 | 19.06943028 | DE |
| 156 | 1.7 | 9.68660968661 | 17.55 | 22.9 | 14.45 | 1377 | 17.26849543 | DE |
| 260 | 0.8 | 4.33604336043 | 18.45 | 22.9 | 12.6 | 1611 | 16.56030053 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718987400 | 20.5 | -1.3 | -5.96 | 21.7 | 21.8 | 20.4 | 2210 |
| 1718901000 | 21.8 | 0.2 | 0.93 | 21.5 | 21.8 | 21.5 | 243 |
| 1718814600 | 21.6 | 0.5 | 2.37 | 21 | 21.6 | 21 | 746 |
| 1718728200 | 21.1 | 0.6 | 2.93 | 20.5 | 21.1 | 19.9 | 3690 |
| 1718641800 | 20.5 | -1.2 | -5.53 | 21.6 | 21.6 | 19.5 | 2024 |
| 1718382600 | 21.7 | -0.9 | -3.98 | 22.4 | 22.6 | 20.8 | 3174 |
| 1718296200 | 22.6 | 0.1 | 0.44 | 22.5 | 22.6 | 21.8 | 1219 |
| 1718209800 | 22.5 | -0.2 | -0.88 | 22.6 | 22.6 | 22.3 | 856 |
| 1718123400 | 22.7 | -0.1 | -0.44 | 22.8 | 22.8 | 22.5 | 496 |
| 1718037000 | 22.8 | 0 | 0.00 | 22.8 | 22.9 | 22.5 | 721 |
| 1717777800 | 22.8 | 0 | 0.00 | 22.8 | 22.9 | 22.7 | 874 |
| 1717691400 | 22.8 | 0.4 | 1.79 | 22.4 | 22.8 | 22.4 | 210 |
| 1717605000 | 22.4 | 0 | 0.00 | 22.4 | 22.4 | 22.2 | 840 |
| 1717518600 | 22.4 | 0.2 | 0.90 | 22.3 | 22.6 | 21.8 | 2332 |
| 1717432200 | 22.2 | 0.2 | 0.91 | 22 | 22.2 | 21.9 | 546 |
| 1717173000 | 22 | 0 | 0.00 | 21.9 | 22 | 21.3 | 1185 |
| 1717086600 | 22 | 0 | 0.00 | 21.9 | 22 | 21.9 | 460 |
| 1717000200 | 22 | 0.2 | 0.92 | 21.7 | 22 | 21.7 | 8181 |
| 1716913800 | 21.8 | 0.1 | 0.46 | 21.7 | 21.8 | 21.6 | 800 |
| 1716827400 | 21.7 | 0.4 | 1.88 | 21.4 | 21.7 | 21.4 | 437 |
| 1716568200 | 21.3 | -0.3 | -1.39 | 21.7 | 21.8 | 21.3 | 1559 |
| 1716481800 | 21.6 | -0.1 | -0.46 | 21.7 | 21.7 | 21.6 | 505 |
| 1716395400 | 21.7 | 0.2 | 0.93 | 21.5 | 21.7 | 21.5 | 1167 |
| 1716309000 | 21.5 | 0 | 0.00 | 21.4 | 21.5 | 21.1 | 1366 |
| 1716222600 | 21.5 | 0.3 | 1.42 | 21.1 | 21.5 | 21.1 | 1184 |
| 1715963400 | 21.2 | 0 | 0.00 | 21.2 | 21.2 | 21.2 | 281 |
| 1715877000 | 21.2 | 0.2 | 0.95 | 20.9 | 21.2 | 20.9 | 601 |
| 1715790600 | 21 | 0.1 | 0.48 | 20.9 | 21 | 20.9 | 414 |
| 1715704200 | 20.9 | 0.1 | 0.48 | 20.7 | 20.9 | 20.7 | 526 |
| 1715617800 | 20.8 | 0.4 | 1.96 | 20.5 | 20.8 | 20.5 | 625 |
| 1715358600 | 20.4 | -0.8 | -3.77 | 21.2 | 21.3 | 20.3 | 1665 |
| 1715272200 | 21.2 | 0.3 | 1.44 | 20.8 | 21.2 | 20.8 | 1740 |
| 1715185800 | 20.9 | -0.1 | -0.48 | 20.9 | 21 | 20.9 | 519 |
| 1715099400 | 21 | 0 | 0.00 | 20.9 | 21 | 20.6 | 719 |
| 1715013000 | 21 | 0 | 0.00 | 21 | 21 | 20.8 | 656 |
| 1714753800 | 21 | 0.5 | 2.44 | 20.3 | 21 | 20 | 2072 |
| 1714667400 | 20.5 | -0.2 | -0.97 | 20.5 | 20.7 | 19.9 | 930 |
| 1714494600 | 20.7 | -0.3 | -1.43 | 21 | 21 | 20.3 | 732 |
| 1714408200 | 21 | -1 | -4.55 | 21 | 21.1 | 19.8 | 4707 |
| 1714149000 | 22 | 0.6 | 2.80 | 21.5 | 22 | 21.5 | 1428 |
| 1714062600 | 21.4 | 0 | 0.00 | 21.4 | 21.4 | 21.2 | 468 |
| 1713976200 | 21.4 | -0.1 | -0.47 | 21.5 | 21.5 | 21.4 | 266 |
| 1713889800 | 21.5 | 0.2 | 0.94 | 21.3 | 21.5 | 21.1 | 530 |
| 1713803400 | 21.3 | 0 | 0.00 | 21.3 | 21.5 | 21 | 1134 |
| 1713544200 | 21.3 | 0.2 | 0.95 | 21.1 | 21.5 | 21 | 1386 |
| 1713457800 | 21.1 | -0.1 | -0.47 | 21.2 | 21.3 | 21.1 | 530 |
| 1713371400 | 21.2 | 0.4 | 1.92 | 21.3 | 21.3 | 21.2 | 1070 |
| 1713285000 | 20.8 | 0 | 0.00 | 20.8 | 20.9 | 20.8 | 254 |
| 1713198600 | 20.8 | -0.4 | -1.89 | 21.2 | 21.2 | 20.8 | 607 |
| 1712939400 | 21.2 | 0.4 | 1.92 | 20.7 | 21.2 | 20.7 | 848 |
| 1712853000 | 20.8 | 0.1 | 0.48 | 20.8 | 20.8 | 20.8 | 268 |
| 1712766600 | 20.7 | 0 | 0.00 | 20.7 | 20.7 | 20.7 | 51 |
| 1712680200 | 20.7 | 0.1 | 0.49 | 20.5 | 20.7 | 20.5 | 554 |
| 1712593800 | 20.6 | 0 | 0.00 | 20.6 | 20.6 | 20.5 | 1448 |
| 1712334600 | 20.6 | 0 | 0.00 | 20.5 | 20.6 | 20.5 | 648 |
| 1712248200 | 20.6 | 0.2 | 0.98 | 20.5 | 20.6 | 20.4 | 820 |
| 1712161800 | 20.4 | -0.1 | -0.49 | 20.5 | 20.6 | 20.4 | 932 |
| 1712075400 | 20.5 | 0.5 | 2.50 | 20.2 | 20.6 | 20.1 | 884 |
| 1711647000 | 20 | -0.3 | -1.48 | 20.4 | 20.7 | 20 | 1879 |
| 1711560600 | 20.3 | 0.3 | 1.50 | 19.95 | 20.3 | 19.95 | 870 |
| 1711474200 | 20 | 0.1 | 0.50 | 19.85 | 20 | 19.65 | 1887 |
| 1711387800 | 19.9 | 0.3 | 1.53 | 19.6 | 19.9 | 19.6 | 646 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
