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 | 0.105 | 0.448622089297 | 23.405 | 23.635 | 22.675 | 1131 | 23.32535672 | DE |
| 4 | -0.855 | -3.50913195157 | 24.365 | 24.885 | 22.525 | 1470 | 23.80170602 | DE |
| 12 | 4.718 | 25.1064282673 | 18.792 | 25.905 | 18.686 | 1573 | 23.10100229 | DE |
| 26 | 1.06 | 4.72160356347 | 22.45 | 25.905 | 17.442 | 1042 | 22.17329645 | DE |
| 52 | 4.855 | 26.0251943179 | 18.655 | 28.045 | 16.899999 | 1457 | 22.78110886 | DE |
| 156 | 7.92 | 50.8017960231 | 15.59 | 28.045 | 6.824 | 1091 | 17.00045263 | DE |
| 260 | 5.628 | 31.4729895985 | 17.882 | 30.39 | 6.824 | 899 | 17.40125139 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735939620 | 23.635 | 0.27 | 1.16 | 23.12 | 23.635 | 23.12 | 135 |
| 1735853220 | 23.365 | 0.37 | 1.61 | 22.675 | 23.5 | 22.675 | 1825 |
| 1735594020 | 22.995 | -0.36 | -1.54 | 23.39 | 23.4 | 22.995 | 330 |
| 1735334820 | 23.355 | -0.15 | -0.62 | 23.405 | 23.55 | 23.2 | 1237 |
| 1734989220 | 23.5 | 0.68 | 2.96 | 23.35 | 23.5 | 23.35 | 261 |
| 1734730020 | 22.825 | -0.26 | -1.13 | 22.73 | 22.95 | 22.73 | 712 |
| 1734643620 | 23.085 | -1.15 | -4.73 | 23.005 | 23.085 | 22.525 | 2065 |
| 1734557220 | 24.23 | 0.53 | 2.24 | 24.04 | 24.23 | 23.97 | 309 |
| 1734470820 | 23.7 | 0.7 | 3.02 | 23.71 | 23.71 | 23.445 | 862 |
| 1734384420 | 23.005 | 0 | 0.00 | 23.005 | 23.005 | 23.005 | 0 |
| 1734125220 | 23.005 | -0.09 | -0.37 | 23.385 | 23.385 | 22.8 | 1423 |
| 1734038820 | 23.09 | -1.07 | -4.43 | 24.08 | 24.2 | 23.09 | 963 |
| 1733952420 | 24.16 | -0.04 | -0.17 | 23.975 | 24.655 | 23.86 | 3553 |
| 1733866020 | 24.2 | -0.28 | -1.14 | 24.235 | 24.62 | 24 | 3084 |
| 1733779620 | 24.48 | -0.18 | -0.71 | 24.505 | 24.885 | 24.48 | 1344 |
| 1733520420 | 24.655 | 0.43 | 1.78 | 24.365 | 24.655 | 24.02 | 2615 |
| 1733434020 | 24.225 | -0.29 | -1.18 | 24.64 | 24.9 | 24.18 | 6437 |
| 1733347620 | 24.515 | 0.31 | 1.26 | 24.955 | 24.955 | 24.475 | 220 |
| 1733261220 | 24.21 | -0.59 | -2.38 | 24.805 | 25.5 | 24.21 | 2401 |
| 1733174820 | 24.8 | 2.01 | 8.82 | 23.01 | 24.8 | 23.01 | 3318 |
| 1732915620 | 22.79 | -0.14 | -0.59 | 22.79 | 22.79 | 22.79 | 40 |
| 1732829220 | 22.925 | 0 | 0.00 | 22.925 | 22.925 | 22.925 | 0 |
| 1732742820 | 22.925 | -0.13 | -0.54 | 22.88 | 22.925 | 22.59 | 850 |
| 1732656420 | 23.05 | -0.89 | -3.72 | 23.695 | 23.695 | 23.05 | 38 |
| 1732570020 | 23.94 | 0.07 | 0.27 | 23.88 | 24.06 | 23.475 | 4110 |
| 1732310820 | 23.875 | 2.82 | 13.37 | 24.4 | 25.905 | 22.36 | 14896 |
| 1732224420 | 21.059999 | 0.92 | 4.59 | 19.96 | 21.059999 | 19.388 | 3259 |
| 1732138020 | 20.135 | 0.25 | 1.25 | 20.135 | 20.135 | 20.135 | 100 |
| 1732051620 | 19.886 | -0.44 | -2.18 | 20.37 | 20.454999 | 19.886 | 1707 |
| 1731965220 | 20.329999 | 0.15 | 0.72 | 20.42 | 20.62 | 20.27 | 2937 |
| 1731705960 | 20.184999 | -0.82 | -3.88 | 20.184999 | 20.184999 | 20.184999 | 48 |
| 1731619560 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1731533160 | 21 | -0.03 | -0.14 | 21 | 21 | 21 | 750 |
| 1731446820 | 21.03 | 1.15 | 5.80 | 20.875 | 21.29 | 20.875 | 1634 |
| 1731360360 | 19.878 | 0 | 0.00 | 19.878 | 19.878 | 19.878 | 0 |
| 1731101160 | 19.878 | 0 | 0.00 | 19.878 | 19.878 | 19.878 | 0 |
| 1731014760 | 19.878 | 0 | 0.00 | 19.878 | 19.878 | 19.878 | 0 |
| 1730928360 | 19.878 | 0.88 | 4.62 | 19.41 | 19.878 | 19.41 | 136 |
| 1730841960 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1730755560 | 19 | -0.17 | -0.91 | 19.178 | 19.178 | 18.886 | 270 |
| 1730496360 | 19.174 | -0.57 | -2.87 | 19.175999 | 19.175999 | 19.174 | 254 |
| 1730409960 | 19.739999 | 0 | 0.00 | 19.739999 | 19.739999 | 19.739999 | 0 |
| 1730323560 | 19.739999 | 0 | 0.00 | 19.739999 | 19.739999 | 19.739999 | 0 |
| 1730237160 | 19.739999 | -0.3 | -1.47 | 20.045 | 20.045 | 19.739999 | 298 |
| 1730150760 | 20.035 | 0.34 | 1.70 | 20.035 | 20.035 | 20.035 | 200 |
| 1729888020 | 19.7 | -0.04 | -0.18 | 19.758 | 19.758 | 19.7 | 2000 |
| 1729801560 | 19.736 | -0.14 | -0.72 | 19.736 | 19.736 | 19.736 | 35 |
| 1729715160 | 19.88 | -0.23 | -1.17 | 19.88 | 19.88 | 19.88 | 827 |
| 1729628760 | 20.114999 | -0.63 | -3.04 | 20.489999 | 20.489999 | 20.114999 | 250 |
| 1729542360 | 20.745 | -0.12 | -0.55 | 20.745 | 20.745 | 20.745 | 150 |
| 1729283160 | 20.86 | 0.7 | 3.47 | 20.86 | 20.86 | 20.86 | 24 |
| 1729196760 | 20.16 | 0 | 0.00 | 20.16 | 20.16 | 20.16 | 0 |
| 1729110360 | 20.16 | 0 | 0.00 | 20.16 | 20.16 | 20.16 | 0 |
| 1729023960 | 20.16 | 0.24 | 1.23 | 20 | 20.285 | 20 | 590 |
| 1728937620 | 19.916 | 0.32 | 1.61 | 20.07 | 20.07 | 19.828 | 571 |
| 1728678360 | 19.6 | 0.67 | 3.56 | 18.792 | 19.6 | 18.686 | 274 |
| 1728591960 | 18.925999 | 0.38 | 2.04 | 18.925999 | 18.925999 | 18.925999 | 265 |
| 1728505560 | 18.547999 | -0.44 | -2.31 | 18.547999 | 18.547999 | 18.547999 | 1 |
| 1728419160 | 18.986 | 0.31 | 1.68 | 18.628 | 18.986 | 18.628 | 414 |
| 1728332760 | 18.672 | -0.95 | -4.83 | 19.282 | 19.282 | 18.672 | 5 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
