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 | -1.04 | -4.67205750225 | 22.26 | 22.47 | 21.05 | 308 | 21.53868916 | DE |
| 4 | 0.37 | 1.77458033573 | 20.85 | 23.87 | 20.05 | 833 | 22.04250736 | DE |
| 12 | -0.64 | -2.92772186642 | 21.86 | 23.87 | 19.065 | 570 | 21.29539591 | DE |
| 26 | -0.87 | -3.9384336804 | 22.09 | 24.93 | 19.065 | 571 | 21.388651 | DE |
| 52 | 0.46 | 2.21579961464 | 20.76 | 29.14 | 19.065 | 727 | 23.53173064 | DE |
| 156 | 4.320001 | 25.5621376072 | 16.899999 | 29.14 | 14.76 | 762 | 21.50961034 | DE |
| 260 | 4.320001 | 25.5621376072 | 16.899999 | 29.14 | 14.76 | 762 | 21.50961034 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740778020 | 21.14 | -0.64 | -2.94 | 21.42 | 21.42 | 21.05 | 343 |
| 1740691620 | 21.78 | -0.03 | -0.14 | 21.43 | 21.78 | 21.43 | 102 |
| 1740605220 | 21.81 | 0.71 | 3.36 | 21.43 | 21.85 | 21.43 | 230 |
| 1740518820 | 21.1 | -0.48 | -2.22 | 21.28 | 21.59 | 21.1 | 562 |
| 1740432420 | 21.58 | -0.4 | -1.82 | 21.45 | 21.9 | 21.45 | 315 |
| 1740173220 | 21.98 | -0.7 | -3.09 | 22.26 | 22.47 | 21.98 | 332 |
| 1740086820 | 22.68 | 0.26 | 1.16 | 22.68 | 22.68 | 22.68 | 109 |
| 1740000420 | 22.42 | -0.25 | -1.10 | 22.31 | 23.87 | 22.31 | 6228 |
| 1739914020 | 22.67 | 0.29 | 1.30 | 22.44 | 22.98 | 22.13 | 1417 |
| 1739827620 | 22.38 | 0.14 | 0.63 | 22.04 | 22.58 | 22.04 | 1072 |
| 1739568420 | 22.24 | 0.33 | 1.51 | 23.17 | 23.32 | 22.24 | 869 |
| 1739482020 | 21.91 | 0.5 | 2.34 | 22 | 22.23 | 21.91 | 224 |
| 1739395620 | 21.41 | -0.17 | -0.79 | 21.41 | 21.41 | 21.41 | 3 |
| 1739309220 | 21.58 | -0.73 | -3.27 | 21.83 | 21.83 | 21.58 | 60 |
| 1739222820 | 22.31 | 0.57 | 2.62 | 21.86 | 22.38 | 21.66 | 278 |
| 1738963620 | 21.74 | -0.02 | -0.09 | 21.78 | 21.78 | 21.58 | 3270 |
| 1738877220 | 21.76 | 1.4 | 6.88 | 21.34 | 21.76 | 21.34 | 284 |
| 1738790820 | 20.36 | -0.11 | -0.54 | 20.559999 | 20.68 | 20.36 | 65 |
| 1738704420 | 20.47 | -0.03 | -0.15 | 20.2 | 20.47 | 20.2 | 298 |
| 1738618020 | 20.5 | -0.2 | -0.97 | 20.46 | 20.5 | 20.05 | 882 |
| 1738358820 | 20.7 | 0.34 | 1.67 | 20.85 | 20.85 | 20.7 | 55 |
| 1738272420 | 20.36 | 0 | 0.00 | 20.36 | 20.36 | 20.36 | 0 |
| 1738186020 | 20.36 | -0.12 | -0.59 | 19.934999 | 20.36 | 19.934999 | 1142 |
| 1738099620 | 20.48 | 0.06 | 0.29 | 20.48 | 20.48 | 20.48 | 240 |
| 1738013220 | 20.42 | -0.71 | -3.36 | 20.93 | 20.93 | 20.25 | 552 |
| 1737754020 | 21.13 | 0.35 | 1.68 | 21.5 | 21.56 | 20.92 | 336 |
| 1737667620 | 20.78 | 0.17 | 0.82 | 20.77 | 20.809999 | 20.399999 | 673 |
| 1737581220 | 20.61 | -0.39 | -1.86 | 21.13 | 21.13 | 20.61 | 413 |
| 1737494820 | 21 | -0.07 | -0.33 | 21 | 21 | 21 | 80 |
| 1737408420 | 21.07 | 0.1 | 0.48 | 21.14 | 21.14 | 20.85 | 1104 |
| 1737149220 | 20.97 | 0.06 | 0.29 | 21.61 | 21.66 | 20.97 | 983 |
| 1737062820 | 20.91 | 0.64 | 3.16 | 20.68 | 21.07 | 20.68 | 192 |
| 1736976420 | 20.27 | -0.13 | -0.64 | 20.19 | 20.27 | 20.19 | 162 |
| 1736890020 | 20.399999 | 0.15 | 0.74 | 20.46 | 20.54 | 20.36 | 914 |
| 1736803620 | 20.25 | -0.28 | -1.36 | 20.28 | 20.28 | 20.25 | 345 |
| 1736544420 | 20.53 | -0.41 | -1.96 | 20.899999 | 20.95 | 20.53 | 660 |
| 1736458020 | 20.94 | 1.28 | 6.51 | 19.739999 | 20.95 | 19.739999 | 122 |
| 1736371620 | 19.66 | -0.54 | -2.67 | 19.66 | 19.66 | 19.66 | 1 |
| 1736285220 | 20.2 | 0.4 | 2.02 | 20.2 | 20.2 | 20.2 | 2 |
| 1736198820 | 19.8 | 0.28 | 1.41 | 19.515 | 20.48 | 19.515 | 764 |
| 1735939620 | 19.524999 | -0.21 | -1.04 | 19.704999 | 19.809999 | 19.16 | 1013 |
| 1735853220 | 19.73 | 0.37 | 1.88 | 19.71 | 19.73 | 19.71 | 132 |
| 1735594020 | 19.364999 | -0.47 | -2.34 | 19.364999 | 19.364999 | 19.364999 | 1 |
| 1735334820 | 19.829999 | 0.16 | 0.81 | 19.5 | 19.829999 | 19.5 | 246 |
| 1734989220 | 19.67 | -0.03 | -0.18 | 19.675 | 19.675 | 19.67 | 7 |
| 1734730020 | 19.704999 | -0.09 | -0.45 | 19.239999 | 19.704999 | 19.065 | 175 |
| 1734643620 | 19.795 | 0.02 | 0.10 | 19.795 | 19.795 | 19.795 | 50 |
| 1734557220 | 19.774999 | -0.15 | -0.75 | 19.835 | 19.835 | 19.735 | 2152 |
| 1734470820 | 19.925 | -0.46 | -2.23 | 19.735 | 20.27 | 19.735 | 314 |
| 1734384420 | 20.38 | 0.12 | 0.59 | 20.3 | 20.48 | 20.3 | 152 |
| 1734125220 | 20.26 | -0.25 | -1.22 | 20.809999 | 20.809999 | 20.26 | 17 |
| 1734038820 | 20.51 | -0.77 | -3.62 | 20.51 | 20.51 | 20.51 | 23 |
| 1733952420 | 21.28 | -0.31 | -1.44 | 21.28 | 21.28 | 21.28 | 30 |
| 1733866020 | 21.59 | -0.81 | -3.62 | 21.48 | 21.81 | 21.3 | 390 |
| 1733779620 | 22.4 | 0.97 | 4.53 | 21.86 | 22.4 | 21.79 | 168 |
| 1733520420 | 21.43 | 0 | 0.00 | 21.43 | 21.43 | 21.43 | 0 |
| 1733434020 | 21.43 | -0.01 | -0.05 | 21.14 | 21.51 | 21.14 | 241 |
| 1733347620 | 21.44 | -0.06 | -0.28 | 21.34 | 21.44 | 20.93 | 1431 |
| 1733261220 | 21.5 | 0.52 | 2.48 | 21.5 | 21.5 | 21.5 | 245 |
| 1733174820 | 20.98 | 0.68 | 3.35 | 20.71 | 20.98 | 20.71 | 64 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
