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 | -0.91 | -3.39932760553 | 26.77 | 26.77 | 25.5 | 10378 | 26.01377028 | DE |
| 4 | 0.4 | 1.57109190888 | 25.46 | 26.82 | 24.97 | 11679 | 25.91760795 | DE |
| 12 | 2.23 | 9.43715615743 | 23.63 | 26.82 | 23.5 | 11130 | 25.23812152 | DE |
| 26 | 5.11 | 24.6265060241 | 20.75 | 26.82 | 19.905 | 12110 | 23.46816429 | DE |
| 52 | 5.16 | 24.9275362319 | 20.7 | 26.82 | 18.12 | 12350 | 22.15927749 | DE |
| 156 | 7.74 | 42.7152317881 | 18.12 | 26.82 | 17.66 | 23142 | 21.35416401 | DE |
| 260 | 1.13 | 4.56934896886 | 24.73 | 26.82 | 13.45 | 28899 | 19.735433 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726864020 | 25.81 | 0.3 | 1.18 | 25.5 | 25.95 | 25.5 | 4347 |
| 1726777560 | 25.51 | -0.32 | -1.24 | 25.98 | 25.98 | 25.51 | 11778 |
| 1726691220 | 25.83 | -0.15 | -0.58 | 25.99 | 26.17 | 25.79 | 14222 |
| 1726604760 | 25.98 | -0.61 | -2.29 | 26.56 | 26.65 | 25.68 | 10885 |
| 1726518420 | 26.59 | -0.05 | -0.19 | 26.63 | 26.7 | 26.53 | 9640 |
| 1726259160 | 26.64 | -0.02 | -0.08 | 26.77 | 26.77 | 26.49 | 5365 |
| 1726172760 | 26.66 | 0.11 | 0.41 | 26.54 | 26.79 | 26.49 | 8628 |
| 1726086360 | 26.55 | -0.09 | -0.34 | 26.68 | 26.82 | 26.38 | 7056 |
| 1725999960 | 26.64 | 0.08 | 0.30 | 26.5 | 26.8 | 26.23 | 7479 |
| 1725913620 | 26.56 | 0.34 | 1.30 | 26.26 | 26.64 | 26.25 | 12417 |
| 1725654360 | 26.22 | -0.16 | -0.61 | 26.29 | 26.45 | 26.03 | 4675 |
| 1725567960 | 26.38 | -0.17 | -0.64 | 26.58 | 26.62 | 26.25 | 13103 |
| 1725481560 | 26.55 | 0.84 | 3.27 | 25.58 | 26.6 | 25.58 | 13912 |
| 1725395160 | 25.71 | -0.25 | -0.96 | 25.75 | 26.04 | 25.69 | 12790 |
| 1725308760 | 25.96 | 0.15 | 0.58 | 25.86 | 26.15 | 25.78 | 8461 |
| 1725049560 | 25.81 | 0.14 | 0.55 | 25.7 | 26 | 25.7 | 12743 |
| 1724963160 | 25.67 | -0.03 | -0.12 | 25.58 | 25.84 | 25.58 | 9843 |
| 1724876760 | 25.7 | 0.27 | 1.06 | 25.42 | 25.7 | 25.41 | 3315 |
| 1724790420 | 25.43 | 0.31 | 1.23 | 25.12 | 25.69 | 25.12 | 43743 |
| 1724704020 | 25.12 | -0.16 | -0.63 | 25.21 | 25.37 | 24.97 | 14704 |
| 1724444820 | 25.28 | 0.07 | 0.28 | 25.46 | 25.46 | 25.21 | 8819 |
| 1724358420 | 25.21 | -0.1 | -0.40 | 25.14 | 25.31 | 25.09 | 6778 |
| 1724271960 | 25.31 | 0.09 | 0.36 | 25.34 | 25.51 | 25.09 | 21540 |
| 1724185560 | 25.22 | -0.4 | -1.56 | 25.6 | 25.64 | 25.12 | 10309 |
| 1724099220 | 25.62 | 0.28 | 1.10 | 25.4 | 25.71 | 25.34 | 10197 |
| 1723840020 | 25.34 | 0 | 0.00 | 25.45 | 25.5 | 25.32 | 4812 |
| 1723753620 | 25.34 | 0.24 | 0.96 | 25.1 | 25.56 | 25.1 | 7517 |
| 1723667160 | 25.1 | -0.08 | -0.32 | 25.18 | 25.35 | 25.1 | 8620 |
| 1723580760 | 25.18 | 0.14 | 0.56 | 25.05 | 25.19 | 24.94 | 6470 |
| 1723494360 | 25.04 | 0.11 | 0.44 | 24.85 | 25.05 | 24.73 | 9482 |
| 1723235220 | 24.93 | -0.13 | -0.52 | 24.95 | 24.99 | 24.83 | 2823 |
| 1723148820 | 25.06 | 0.55 | 2.24 | 24.65 | 25.09 | 24.54 | 7433 |
| 1723062360 | 24.51 | -0.01 | -0.04 | 24.64 | 24.86 | 24.48 | 3642 |
| 1722975960 | 24.52 | 0.19 | 0.78 | 24.5 | 24.65 | 24.24 | 10609 |
| 1722889620 | 24.33 | -0.67 | -2.68 | 24.42 | 24.74 | 23.5 | 42292 |
| 1722630360 | 25 | -0.35 | -1.38 | 25.15 | 25.45 | 24.65 | 19988 |
| 1722544020 | 25.35 | -0.42 | -1.63 | 25.58 | 25.76 | 25.13 | 8923 |
| 1722457560 | 25.77 | 0.08 | 0.31 | 25.72 | 25.85 | 25.41 | 16732 |
| 1722371220 | 25.69 | 0 | 0.00 | 25.69 | 25.76 | 25.53 | 6560 |
| 1722284760 | 25.69 | 0.45 | 1.78 | 25.3 | 25.73 | 25.3 | 9925 |
| 1722025620 | 25.24 | -0.18 | -0.71 | 25.23 | 25.45 | 25.2 | 15098 |
| 1721939160 | 25.42 | 0.55 | 2.21 | 24.64 | 25.5 | 24.3 | 28363 |
| 1721852820 | 24.87 | -0.18 | -0.72 | 25.04 | 25.18 | 24.78 | 21839 |
| 1721766420 | 25.05 | 0.1 | 0.40 | 24.87 | 25.27 | 24.87 | 12070 |
| 1721679960 | 24.95 | 0.11 | 0.44 | 24.84 | 25.18 | 24.79 | 17260 |
| 1721420760 | 24.84 | 0.13 | 0.53 | 24.73 | 24.94 | 24.71 | 3818 |
| 1721334360 | 24.71 | 0.04 | 0.16 | 24.72 | 25.04 | 24.64 | 11587 |
| 1721248020 | 24.67 | 0.27 | 1.11 | 24.28 | 24.83 | 24.12 | 5921 |
| 1721161560 | 24.4 | 0.11 | 0.45 | 24.33 | 24.61 | 24.25 | 7258 |
| 1721075160 | 24.29 | -0.4 | -1.62 | 24.59 | 24.87 | 24.29 | 10483 |
| 1720815960 | 24.69 | 0.01 | 0.04 | 24.72 | 24.91 | 24.63 | 10228 |
| 1720729560 | 24.68 | 0.18 | 0.73 | 24.47 | 24.75 | 24.47 | 10328 |
| 1720643220 | 24.5 | 0.22 | 0.91 | 24.25 | 24.67 | 24.25 | 6890 |
| 1720556760 | 24.28 | 0.27 | 1.12 | 23.98 | 24.47 | 23.98 | 4152 |
| 1720470360 | 24.01 | -0.1 | -0.41 | 23.89 | 24.41 | 23.89 | 16129 |
| 1720211220 | 24.11 | -0.27 | -1.11 | 24.42 | 24.42 | 23.96 | 5879 |
| 1720124820 | 24.38 | 0.26 | 1.08 | 24.17 | 24.49 | 24.17 | 5312 |
| 1720038420 | 24.12 | 0.23 | 0.96 | 23.98 | 24.23 | 23.9 | 7314 |
| 1719952020 | 23.89 | -0.01 | -0.04 | 23.9 | 23.98 | 23.71 | 7047 |
| 1719865620 | 23.9 | 0.03 | 0.13 | 24.07 | 24.1 | 23.81 | 6521 |
| 1719606420 | 23.87 | 0.28 | 1.19 | 23.63 | 24 | 23.6 | 6101 |
| 1719520020 | 23.59 | -0.32 | -1.34 | 23.91 | 24.19 | 23.58 | 4180 |
| 1719433620 | 23.91 | -0.47 | -1.93 | 24.3 | 24.36 | 23.91 | 12117 |
| 1719347160 | 24.38 | -0.07 | -0.29 | 24.44 | 24.64 | 24.35 | 11803 |
| 1719260820 | 24.45 | 0.45 | 1.88 | 23.98 | 24.58 | 23.98 | 27067 |
| 1719001620 | 24 | -0.06 | -0.25 | 23.92 | 24.19 | 23.92 | 5121 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
