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 | 0.76 | 3.76984126984 | 20.16 | 21.34 | 20.16 | 516650 | 20.83267046 | DE |
| 4 | -0.88 | -4.03669724771 | 21.8 | 21.98 | 20.06 | 330929 | 20.81222151 | DE |
| 12 | -3.48 | -14.262295082 | 24.4 | 25.48 | 20.06 | 314428 | 22.60491177 | DE |
| 26 | -5.86 | -21.8820014937 | 26.78 | 27.06 | 20.06 | 290405 | 24.04018338 | DE |
| 52 | -4.38 | -17.3122529644 | 25.3 | 28.94 | 20.06 | 273846 | 25.052627 | DE |
| 156 | -20.68 | -49.7115384615 | 41.6 | 42.3 | 20.06 | 273262 | 28.34997509 | DE |
| 260 | -140.68 | -87.0544554455 | 161.6 | 164.2 | 16 | 257525 | 28.85560394 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732815000 | 20.64 | -0.04 | -0.19 | 20.7 | 20.72 | 20.58 | 163726 |
| 1732728600 | 20.68 | 0.12 | 0.58 | 20.5 | 20.78 | 20.42 | 431379 |
| 1732642200 | 20.56 | -0.44 | -2.10 | 20.9 | 20.9 | 20.48 | 318109 |
| 1732555800 | 21 | 0.28 | 1.35 | 21.06 | 21.34 | 20.82 | 1329667 |
| 1732296600 | 20.72 | 0.6 | 2.98 | 20.16 | 20.72 | 20.16 | 340370 |
| 1732210200 | 20.12 | -0.16 | -0.79 | 20.22 | 20.26 | 20.06 | 259041 |
| 1732123800 | 20.28 | -0.22 | -1.07 | 20.72 | 20.76 | 20.28 | 299760 |
| 1732037400 | 20.5 | 0.1 | 0.49 | 20.6 | 20.72 | 20.22 | 240621 |
| 1731951000 | 20.4 | -0.22 | -1.07 | 20.56 | 20.6 | 20.24 | 248184 |
| 1731691800 | 20.62 | -0.08 | -0.39 | 20.56 | 20.82 | 20.56 | 219611 |
| 1731605400 | 20.7 | 0.02 | 0.10 | 20.54 | 20.84 | 20.52 | 293161 |
| 1731519000 | 20.68 | 0 | 0.00 | 20.68 | 20.68 | 20.68 | 0 |
| 1731432600 | 20.68 | -0.34 | -1.62 | 20.8 | 20.92 | 20.64 | 293291 |
| 1731346200 | 21.02 | -0.18 | -0.85 | 21.32 | 21.36 | 21 | 294408 |
| 1731087000 | 21.2 | 0.22 | 1.05 | 21 | 21.28 | 21 | 218012 |
| 1731000600 | 20.98 | 0.38 | 1.84 | 20.7 | 21.24 | 20.7 | 224494 |
| 1730914200 | 20.6 | -0.84 | -3.92 | 21.46 | 21.72 | 20.6 | 398577 |
| 1730827800 | 21.44 | -0.06 | -0.28 | 21.44 | 21.64 | 21.4 | 232077 |
| 1730741400 | 21.5 | -0.34 | -1.56 | 21.74 | 21.86 | 21.5 | 200165 |
| 1730482200 | 21.84 | 0.02 | 0.09 | 21.8 | 21.98 | 21.78 | 288716 |
| 1730395800 | 21.82 | -0.32 | -1.45 | 21.98 | 22.24 | 21.68 | 403419 |
| 1730309400 | 22.14 | 0.02 | 0.09 | 22.2 | 22.62 | 22.08 | 314132 |
| 1730223000 | 22.12 | -0.16 | -0.72 | 22.5 | 22.52 | 22.08 | 344079 |
| 1730136600 | 22.28 | -0.04 | -0.18 | 22.36 | 22.46 | 22.28 | 261516 |
| 1729873800 | 22.32 | -0.04 | -0.18 | 22.34 | 22.4 | 22.14 | 229782 |
| 1729787400 | 22.36 | 0.16 | 0.72 | 22.36 | 22.48 | 22.22 | 416752 |
| 1729701000 | 22.2 | 0.5 | 2.30 | 21.48 | 22.24 | 21.4 | 402901 |
| 1729614600 | 21.7 | 0.1 | 0.46 | 21.48 | 22.04 | 21.48 | 316089 |
| 1729528200 | 21.6 | -0.74 | -3.31 | 22.4 | 22.5 | 21.6 | 386461 |
| 1729269000 | 22.34 | -1.18 | -5.02 | 23.2 | 23.4 | 22.28 | 496051 |
| 1729182600 | 23.52 | 0.04 | 0.17 | 23.5 | 23.66 | 23.36 | 298629 |
| 1729096200 | 23.48 | -0.04 | -0.17 | 23.54 | 23.66 | 23.44 | 226606 |
| 1729009800 | 23.52 | 0.08 | 0.34 | 23.5 | 23.68 | 23.24 | 250046 |
| 1728923400 | 23.44 | 0 | 0.00 | 23.42 | 23.48 | 23.22 | 124540 |
| 1728664200 | 23.44 | 0.36 | 1.56 | 23.08 | 23.64 | 23.08 | 197585 |
| 1728577800 | 23.08 | -0.2 | -0.86 | 23.22 | 23.34 | 22.92 | 231471 |
| 1728491400 | 23.28 | 0.06 | 0.26 | 23.24 | 23.52 | 23.24 | 153755 |
| 1728405000 | 23.22 | -0.16 | -0.68 | 23.36 | 23.38 | 23.14 | 324465 |
| 1728318600 | 23.38 | -0.42 | -1.76 | 23.8 | 23.86 | 23.38 | 255841 |
| 1728059400 | 23.8 | -0.18 | -0.75 | 24.06 | 24.24 | 23.8 | 158968 |
| 1727973000 | 23.98 | -0.42 | -1.72 | 24.4 | 24.4 | 23.98 | 193751 |
| 1727886600 | 24.4 | -0.1 | -0.41 | 24.48 | 24.52 | 24.06 | 335164 |
| 1727800200 | 24.5 | 0.56 | 2.34 | 23.98 | 24.6 | 23.98 | 369713 |
| 1727713800 | 23.94 | -0.42 | -1.72 | 24.26 | 24.28 | 23.86 | 540197 |
| 1727454600 | 24.36 | 0.06 | 0.25 | 24.3 | 24.4 | 24.12 | 301199 |
| 1727368200 | 24.3 | 0.12 | 0.50 | 24.42 | 24.5 | 24.16 | 234481 |
| 1727281800 | 24.18 | -0.22 | -0.90 | 24.32 | 24.4 | 24.12 | 242121 |
| 1727195400 | 24.4 | -0.18 | -0.73 | 24.74 | 24.8 | 24.16 | 215721 |
| 1727109000 | 24.58 | 0.46 | 1.91 | 24.28 | 24.6 | 24.24 | 290067 |
| 1726849800 | 24.12 | -0.28 | -1.15 | 24.4 | 24.6 | 24.12 | 948433 |
| 1726763400 | 24.4 | 0.3 | 1.24 | 24.28 | 24.58 | 24.18 | 255325 |
| 1726677000 | 24.1 | -0.2 | -0.82 | 24.2 | 24.3 | 24.04 | 167132 |
| 1726590600 | 24.3 | -0.44 | -1.78 | 24.82 | 24.84 | 24.3 | 355810 |
| 1726504200 | 24.74 | -0.4 | -1.59 | 25.12 | 25.36 | 24.74 | 149055 |
| 1726245000 | 25.14 | 0.1 | 0.40 | 25.1 | 25.48 | 25 | 389608 |
| 1726158600 | 25.04 | 0.1 | 0.40 | 25.1 | 25.22 | 24.88 | 305223 |
| 1726072200 | 24.94 | -0.14 | -0.56 | 25.16 | 25.16 | 24.84 | 266241 |
| 1725985800 | 25.08 | 0.28 | 1.13 | 24.78 | 25.2 | 24.7 | 300383 |
| 1725899400 | 24.8 | 0.18 | 0.73 | 24.7 | 24.86 | 24.48 | 150719 |
| 1725640200 | 24.62 | 0.22 | 0.90 | 24.4 | 24.78 | 24.36 | 443655 |
| 1725553800 | 24.4 | 0.24 | 0.99 | 24.16 | 24.62 | 24.16 | 256107 |
| 1725467400 | 24.16 | 0.14 | 0.58 | 23.72 | 24.28 | 23.5 | 1998261 |
| 1725381000 | 24.02 | -0.1 | -0.41 | 24.04 | 24.12 | 23.82 | 284180 |
| 1725294600 | 24.12 | -0.02 | -0.08 | 24.16 | 24.22 | 23.96 | 214173 |
| 1725035400 | 24.14 | 0.28 | 1.17 | 23.86 | 24.34 | 23.82 | 934105 |
| 1724949000 | 23.86 | -0.5 | -2.05 | 24.38 | 24.5 | 23.86 | 213902 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
