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 | 0.41 | 1.7417162277 | 23.54 | 24.27 | 23.3 | 1798 | 23.70223087 | DE |
| 4 | 0.24 | 1.01223112611 | 23.71 | 24.27 | 23.25 | 1454 | 23.62644466 | DE |
| 12 | -0.05 | -0.208333333333 | 24 | 25.09 | 22.39 | 4710 | 23.98314589 | DE |
| 26 | 3.42 | 16.6585484657 | 20.53 | 25.09 | 20.38 | 4527 | 23.18303223 | DE |
| 52 | 4.665 | 24.1897848068 | 19.285 | 25.09 | 18.04 | 3862 | 21.62618537 | DE |
| 156 | 7 | 41.2979351032 | 16.95 | 25.09 | 13.65 | 3017 | 19.41762045 | DE |
| 260 | 7.045 | 41.6740609287 | 16.905 | 25.09 | 10.25 | 2845 | 17.95727305 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722371220 | 24.11 | 0.27 | 1.13 | 23.89 | 24.2 | 23.89 | 1618 |
| 1722284760 | 23.84 | 0.04 | 0.17 | 23.89 | 24 | 23.84 | 810 |
| 1722025620 | 23.8 | 0.23 | 0.98 | 23.4 | 23.8 | 23.4 | 945 |
| 1721939160 | 23.57 | 0.15 | 0.64 | 23.33 | 23.66 | 23.3 | 4814 |
| 1721852820 | 23.42 | -0.21 | -0.89 | 23.54 | 23.54 | 23.42 | 805 |
| 1721766420 | 23.63 | 0.19 | 0.81 | 23.47 | 23.64 | 23.46 | 1366 |
| 1721679960 | 23.44 | 0.1 | 0.43 | 23.42 | 23.55 | 23.42 | 2854 |
| 1721420760 | 23.34 | -0.22 | -0.93 | 23.58 | 23.58 | 23.3 | 1931 |
| 1721334360 | 23.56 | 0.14 | 0.60 | 23.4 | 23.6 | 23.4 | 2263 |
| 1721248020 | 23.42 | -0.05 | -0.21 | 23.36 | 23.42 | 23.29 | 342 |
| 1721161560 | 23.47 | -0.02 | -0.09 | 23.25 | 23.47 | 23.25 | 883 |
| 1721075160 | 23.49 | 0 | 0.00 | 23.43 | 23.67 | 23.39 | 2114 |
| 1720815960 | 23.49 | -0.15 | -0.63 | 23.57 | 23.58 | 23.49 | 1042 |
| 1720729560 | 23.64 | 0.01 | 0.04 | 23.6 | 23.64 | 23.58 | 1118 |
| 1720643220 | 23.63 | 0.15 | 0.64 | 23.59 | 23.63 | 23.51 | 506 |
| 1720556760 | 23.48 | -0.4 | -1.68 | 23.7 | 23.7 | 23.43 | 114 |
| 1720470360 | 23.88 | 0.17 | 0.72 | 23.69 | 24 | 23.69 | 2574 |
| 1720211220 | 23.71 | -0.2 | -0.84 | 24.03 | 24.03 | 23.71 | 1087 |
| 1720124820 | 23.91 | 0.15 | 0.63 | 23.75 | 24 | 23.75 | 1277 |
| 1720038420 | 23.76 | 0.05 | 0.21 | 23.71 | 23.79 | 23.71 | 620 |
| 1719952020 | 23.71 | -0.19 | -0.79 | 23.69 | 23.76 | 23.59 | 1481 |
| 1719865620 | 23.9 | 0.59 | 2.53 | 23.69 | 23.95 | 23.63 | 3255 |
| 1719606420 | 23.31 | -0.02 | -0.09 | 23.48 | 23.56 | 23.29 | 401 |
| 1719520020 | 23.33 | -0.06 | -0.26 | 23.4 | 23.4 | 23.33 | 235 |
| 1719433620 | 23.39 | -0.17 | -0.72 | 23.74 | 23.74 | 23.28 | 2201 |
| 1719347160 | 23.56 | 0.04 | 0.17 | 23.53 | 23.56 | 23.53 | 2397 |
| 1719260820 | 23.52 | 0.22 | 0.94 | 23.31 | 23.62 | 23.3 | 1403 |
| 1719001620 | 23.3 | -0.03 | -0.13 | 23.37 | 23.37 | 23.16 | 1367 |
| 1718915160 | 23.33 | 0.32 | 1.39 | 23.21 | 23.46 | 23.21 | 2863 |
| 1718828820 | 23.01 | -0.02 | -0.09 | 23.05 | 23.23 | 23.01 | 4565 |
| 1718742360 | 23.03 | 0.03 | 0.13 | 22.96 | 23.03 | 22.88 | 2233 |
| 1718656020 | 23 | 0.29 | 1.28 | 22.81 | 23.18 | 22.68 | 3808 |
| 1718396820 | 22.71 | -0.52 | -2.24 | 23.22 | 23.24 | 22.39 | 5423 |
| 1718310420 | 23.23 | -0.18 | -0.77 | 23.41 | 23.56 | 23.21 | 1538 |
| 1718224020 | 23.41 | 0.07 | 0.30 | 23.53 | 23.62 | 23.3 | 3141 |
| 1718137620 | 23.34 | -0.39 | -1.64 | 23.89 | 24.05 | 23.19 | 7708 |
| 1718051220 | 23.73 | -0.09 | -0.38 | 23.85 | 23.85 | 23.56 | 7336 |
| 1717792020 | 23.82 | 0 | 0.00 | 23.84 | 24 | 23.74 | 3054 |
| 1717705620 | 23.82 | -0.03 | -0.13 | 23.96 | 23.96 | 23.62 | 1348 |
| 1717619220 | 23.85 | 0.21 | 0.89 | 23.76 | 23.95 | 23.76 | 3109 |
| 1717532820 | 23.64 | -0.01 | -0.04 | 23.67 | 23.7 | 23.43 | 8104 |
| 1717446420 | 23.65 | 0.07 | 0.30 | 23.86 | 23.86 | 23.58 | 3282 |
| 1717187220 | 23.58 | 0 | 0.00 | 23.59 | 23.69 | 23.56 | 739 |
| 1717100820 | 23.58 | 0.26 | 1.11 | 23.39 | 23.58 | 23.39 | 1889 |
| 1717014420 | 23.32 | -0.17 | -0.72 | 23.43 | 23.47 | 23.18 | 6077 |
| 1716928020 | 23.49 | -0.26 | -1.09 | 23.67 | 23.67 | 23.41 | 4889 |
| 1716841560 | 23.75 | 0.4 | 1.71 | 23.43 | 23.75 | 23.11 | 2855 |
| 1716582420 | 23.35 | 0.16 | 0.69 | 23.22 | 23.35 | 23.12 | 5912 |
| 1716496020 | 23.19 | 0.01 | 0.04 | 23.31 | 23.47 | 23.19 | 9393 |
| 1716409620 | 23.18 | -0.38 | -1.61 | 23.57 | 23.59 | 23.18 | 8056 |
| 1716323160 | 23.56 | -0.3 | -1.26 | 24.52 | 24.7 | 23.02 | 8035 |
| 1716236760 | 23.86 | -1.1 | -4.41 | 23.79 | 23.98 | 23.75 | 6906 |
| 1715977620 | 24.96 | 0.14 | 0.56 | 24.81 | 24.97 | 24.72 | 5437 |
| 1715891220 | 24.82 | 0.16 | 0.65 | 24.57 | 24.89 | 24.57 | 3371 |
| 1715804820 | 24.66 | -0.34 | -1.36 | 24.86 | 25.09 | 24.63 | 91761 |
| 1715718420 | 25 | 0.58 | 2.38 | 24.79 | 25 | 24.43 | 6636 |
| 1715631960 | 24.42 | -0.05 | -0.20 | 24.5 | 24.5 | 24.39 | 2915 |
| 1715372820 | 24.47 | 0.42 | 1.75 | 24.13 | 24.48 | 24.13 | 3546 |
| 1715286420 | 24.05 | 0.14 | 0.59 | 23.94 | 24.06 | 23.88 | 3012 |
| 1715200020 | 23.91 | -0.07 | -0.29 | 24 | 24.03 | 23.74 | 11840 |
| 1715113620 | 23.98 | 0.5 | 2.13 | 23.49 | 23.98 | 23.4 | 5223 |
| 1715027220 | 23.48 | 0.41 | 1.78 | 23.1 | 23.48 | 23.1 | 1972 |
| 1714768020 | 23.07 | -0.27 | -1.16 | 23.15 | 23.23 | 23.07 | 18353 |
| 1714681560 | 23.34 | 0.35 | 1.52 | 23.08 | 23.34 | 23.08 | 2223 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
