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 | -0.07 | -0.294241277848 | 23.79 | 24.01 | 23.57 | 259743 | 23.80028169 | DE |
| 4 | 1.26 | 5.60997328584 | 22.46 | 24.01 | 22.43 | 299818 | 23.24660479 | DE |
| 12 | 2.8 | 13.3843212237 | 20.92 | 24.01 | 20.71 | 328396 | 22.34665859 | DE |
| 26 | 1.165 | 5.16515185103 | 22.555 | 24.01 | 20.71 | 344364 | 22.24546237 | DE |
| 52 | 4.31 | 22.2050489438 | 19.41 | 24.01 | 18.502 | 1155152 | 19.95632484 | DE |
| 156 | 5.708 | 31.6899844548 | 18.012 | 24.01 | 14.468 | 6122454 | 18.38293538 | DE |
| 260 | 8.308 | 53.9060472359 | 15.412 | 24.01 | 10.406 | 8099476 | 16.40393559 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720729560 | 23.7 | -0.14 | -0.59 | 23.87 | 23.96 | 23.68 | 169909 |
| 1720643220 | 23.84 | 0.27 | 1.15 | 23.57 | 23.9 | 23.57 | 182347 |
| 1720556760 | 23.57 | -0.35 | -1.46 | 23.86 | 23.93 | 23.57 | 265482 |
| 1720470360 | 23.92 | 0.01 | 0.04 | 23.9 | 24.01 | 23.79 | 329573 |
| 1720211220 | 23.91 | 0.18 | 0.76 | 23.73 | 23.97 | 23.73 | 283755 |
| 1720124820 | 23.73 | -0.06 | -0.25 | 23.79 | 23.84 | 23.73 | 237557 |
| 1720038420 | 23.79 | 0.21 | 0.89 | 23.6 | 23.79 | 23.53 | 239975 |
| 1719952020 | 23.58 | -0.12 | -0.51 | 23.68 | 23.73 | 23.45 | 261770 |
| 1719865620 | 23.7 | 0.27 | 1.15 | 23.52 | 23.78 | 23.51 | 378678 |
| 1719606420 | 23.43 | -0.02 | -0.09 | 23.44 | 23.54 | 23.39 | 236223 |
| 1719520020 | 23.45 | 0.12 | 0.51 | 23.3 | 23.45 | 23.25 | 237074 |
| 1719433620 | 23.33 | 0.02 | 0.09 | 23.38 | 23.47 | 23.16 | 240752 |
| 1719347160 | 23.31 | 0.21 | 0.91 | 23.14 | 23.43 | 23.05 | 425478 |
| 1719260820 | 23.1 | 0.25 | 1.09 | 22.86 | 23.2 | 22.85 | 481072 |
| 1719001620 | 22.85 | 0 | 0.00 | 22.86 | 22.99 | 22.8 | 191080 |
| 1718915160 | 22.85 | 0.01 | 0.04 | 22.9 | 22.95 | 22.75 | 310371 |
| 1718828820 | 22.84 | 0.1 | 0.44 | 22.79 | 22.9 | 22.73 | 252321 |
| 1718742360 | 22.74 | 0.06 | 0.26 | 22.67 | 22.8 | 22.59 | 378227 |
| 1718656020 | 22.68 | 0.09 | 0.40 | 22.63 | 22.78 | 22.47 | 440622 |
| 1718396820 | 22.59 | 0.08 | 0.36 | 22.58 | 22.72 | 22.43 | 323624 |
| 1718310420 | 22.51 | 0.06 | 0.27 | 22.46 | 22.76 | 22.46 | 300381 |
| 1718224020 | 22.45 | -0.14 | -0.62 | 22.62 | 22.79 | 22.45 | 429580 |
| 1718137620 | 22.59 | -0.01 | -0.04 | 22.66 | 22.75 | 22.41 | 328156 |
| 1718051220 | 22.6 | 0.03 | 0.13 | 22.56 | 22.67 | 22.44 | 271556 |
| 1717792020 | 22.57 | -0.05 | -0.22 | 22.62 | 22.7 | 22.49 | 151844 |
| 1717705620 | 22.62 | 0.03 | 0.13 | 22.63 | 22.75 | 22.49 | 362440 |
| 1717619220 | 22.59 | 0.2 | 0.89 | 22.36 | 22.69 | 22.35 | 373054 |
| 1717532820 | 22.39 | 0.34 | 1.54 | 22.17 | 22.4 | 22.01 | 725224 |
| 1717446420 | 22.05 | -0.3 | -1.34 | 22.39 | 22.7 | 22.05 | 1169039 |
| 1717187220 | 22.35 | 0.32 | 1.45 | 22 | 22.43 | 21.94 | 616727 |
| 1717100820 | 22.03 | 0.35 | 1.61 | 21.61 | 22.04 | 21.56 | 329842 |
| 1717014420 | 21.68 | -0.02 | -0.09 | 21.67 | 21.75 | 21.59 | 175320 |
| 1716928020 | 21.7 | -0.08 | -0.37 | 21.72 | 21.81 | 21.6 | 393521 |
| 1716841560 | 21.78 | 0.04 | 0.18 | 21.75 | 21.81 | 21.67 | 156925 |
| 1716582420 | 21.74 | 0.02 | 0.09 | 21.72 | 21.8 | 21.63 | 239890 |
| 1716496020 | 21.72 | -0.28 | -1.27 | 22.1 | 22.15 | 21.69 | 377471 |
| 1716409620 | 22 | -0.16 | -0.72 | 22.18 | 22.21 | 21.95 | 233377 |
| 1716323160 | 22.16 | -0.01 | -0.05 | 22.2 | 22.24 | 22.07 | 180396 |
| 1716236760 | 22.17 | 0.17 | 0.77 | 21.98 | 22.28 | 21.93 | 154714 |
| 1715977620 | 22 | 0.1 | 0.46 | 21.95 | 22.05 | 21.84 | 319318 |
| 1715891220 | 21.9 | -0.24 | -1.08 | 21.92 | 22.27 | 21.72 | 472927 |
| 1715804820 | 22.14 | 0.16 | 0.73 | 22.05 | 22.23 | 22.01 | 346845 |
| 1715718420 | 21.98 | -0.01 | -0.05 | 21.98 | 22.15 | 21.91 | 256066 |
| 1715631960 | 21.99 | 0.05 | 0.23 | 21.98 | 22.05 | 21.9 | 237832 |
| 1715372820 | 21.94 | 0.05 | 0.23 | 21.91 | 22.09 | 21.86 | 356629 |
| 1715286420 | 21.89 | 0.31 | 1.44 | 21.65 | 21.97 | 21.61 | 217451 |
| 1715200020 | 21.58 | -0.05 | -0.23 | 21.66 | 21.8 | 21.56 | 292666 |
| 1715113620 | 21.63 | -0.04 | -0.18 | 21.68 | 21.81 | 21.59 | 328859 |
| 1715027220 | 21.67 | -0.02 | -0.09 | 21.7 | 21.84 | 21.59 | 335694 |
| 1714768020 | 21.69 | 0.01 | 0.05 | 21.74 | 21.78 | 21.61 | 150198 |
| 1714681560 | 21.68 | 0.19 | 0.88 | 21.5 | 21.79 | 21.49 | 310871 |
| 1714508820 | 21.49 | -0.25 | -1.15 | 21.75 | 21.77 | 21.45 | 241687 |
| 1714422420 | 21.74 | -0.12 | -0.55 | 21.89 | 21.89 | 21.74 | 310041 |
| 1714163220 | 21.86 | 0.22 | 1.02 | 21.72 | 21.88 | 21.63 | 422403 |
| 1714076820 | 21.64 | -0.15 | -0.69 | 21.77 | 21.91 | 21.53 | 259304 |
| 1713990420 | 21.79 | 0.03 | 0.14 | 21.81 | 21.88 | 21.65 | 282928 |
| 1713903960 | 21.76 | 0.14 | 0.65 | 21.63 | 21.83 | 21.59 | 421919 |
| 1713817560 | 21.62 | 0.52 | 2.46 | 21.21 | 21.65 | 21.18 | 635747 |
| 1713558420 | 21.1 | 0.17 | 0.81 | 20.72 | 21.22 | 20.71 | 362904 |
| 1713472020 | 20.93 | 0.06 | 0.29 | 20.92 | 21.02 | 20.85 | 320675 |
| 1713385620 | 20.87 | 0 | 0.00 | 20.809999 | 21.04 | 20.739999 | 290945 |
| 1713299220 | 20.87 | -0.18 | -0.86 | 20.97 | 21.23 | 20.809999 | 464179 |
| 1713212820 | 21.05 | 0.01 | 0.05 | 21.13 | 21.25 | 20.96 | 532193 |
| 1712953620 | 21.04 | -0.25 | -1.17 | 21.3 | 21.48 | 21.04 | 553317 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
