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 | 0.26 | 1.01483216237 | 25.62 | 26.64 | 25.34 | 2952 | 25.97360883 | DE |
| 4 | 1.28 | 5.20325203252 | 24.6 | 26.64 | 24 | 3990 | 25.2067198 | DE |
| 12 | 2.48 | 10.5982905983 | 23.4 | 26.64 | 22.2 | 4786 | 24.23672696 | DE |
| 26 | 7.29 | 39.2146315223 | 18.59 | 26.64 | 18.01 | 7938 | 21.42968791 | DE |
| 52 | -1.96 | -7.04022988506 | 27.84 | 32.78 | 16.899999 | 9183 | 22.78738066 | DE |
| 156 | -3.87 | -13.0084033613 | 29.75 | 32.78 | 13.82 | 3893 | 23.25204208 | DE |
| 260 | -1.34 | -4.92285084497 | 27.22 | 32.78 | 13.82 | 3686 | 23.32159061 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740000420 | 25.82 | -0.08 | -0.31 | 26.34 | 26.44 | 25.72 | 2899 |
| 1739914020 | 25.9 | -0.2 | -0.77 | 26.2 | 26.38 | 25.9 | 1833 |
| 1739827620 | 26.1 | 0.36 | 1.40 | 25.72 | 26.64 | 25.72 | 3627 |
| 1739568420 | 25.74 | -0.42 | -1.61 | 26.22 | 26.22 | 25.34 | 2047 |
| 1739482020 | 26.16 | 0.46 | 1.79 | 26.22 | 26.44 | 25.92 | 4651 |
| 1739395620 | 25.7 | 0.08 | 0.31 | 25.62 | 26.24 | 25.62 | 2603 |
| 1739309220 | 25.62 | -0.1 | -0.39 | 25.72 | 25.9 | 25.6 | 1811 |
| 1739222820 | 25.72 | 0.16 | 0.63 | 25.54 | 25.78 | 25.54 | 2550 |
| 1738963620 | 25.56 | 0.16 | 0.63 | 25.5 | 25.58 | 25.4 | 1177 |
| 1738877220 | 25.4 | 0.5 | 2.01 | 25.2 | 25.58 | 25.2 | 9021 |
| 1738790820 | 24.9 | -0.28 | -1.11 | 25.04 | 25.04 | 24.9 | 1503 |
| 1738704420 | 25.18 | 0.94 | 3.88 | 24.3 | 25.38 | 24.3 | 4034 |
| 1738618020 | 24.24 | -0.3 | -1.22 | 24.22 | 24.4 | 24 | 7601 |
| 1738358820 | 24.54 | -0.32 | -1.29 | 24.68 | 24.78 | 24.54 | 2859 |
| 1738272420 | 24.86 | -0.32 | -1.27 | 25.26 | 25.26 | 24.72 | 2909 |
| 1738186020 | 25.18 | 0.02 | 0.08 | 25.16 | 25.26 | 24.96 | 1561 |
| 1738099620 | 25.16 | -0.12 | -0.47 | 25.44 | 25.46 | 25 | 5597 |
| 1738013220 | 25.28 | 0.4 | 1.61 | 24.58 | 25.46 | 24.58 | 5052 |
| 1737754020 | 24.88 | 0.06 | 0.24 | 24.88 | 25 | 24.62 | 3235 |
| 1737667620 | 24.82 | -0.18 | -0.72 | 24.94 | 24.94 | 24.62 | 2117 |
| 1737581220 | 25 | 0.44 | 1.79 | 24.6 | 25.18 | 24.44 | 14012 |
| 1737494820 | 24.56 | -0.2 | -0.81 | 24.68 | 24.72 | 24.34 | 1421 |
| 1737408420 | 24.76 | 0.3 | 1.23 | 24.56 | 24.86 | 24.48 | 5011 |
| 1737149220 | 24.46 | -0.12 | -0.49 | 24.76 | 24.76 | 24.42 | 4668 |
| 1737062820 | 24.58 | 0.3 | 1.24 | 24.46 | 24.8 | 24.4 | 2737 |
| 1736976420 | 24.28 | 0.44 | 1.85 | 23.9 | 24.34 | 23.86 | 1171 |
| 1736890020 | 23.84 | -0.1 | -0.42 | 23.82 | 23.86 | 23.6 | 2390 |
| 1736803620 | 23.94 | -0.26 | -1.07 | 24.12 | 24.12 | 23.72 | 1892 |
| 1736544420 | 24.2 | -0.54 | -2.18 | 24.36 | 24.52 | 23.84 | 5064 |
| 1736458020 | 24.74 | 0.02 | 0.08 | 24.84 | 24.84 | 24.56 | 3695 |
| 1736371620 | 24.72 | -0.1 | -0.40 | 24.8 | 24.92 | 24.7 | 2352 |
| 1736285220 | 24.82 | 0.48 | 1.97 | 24.44 | 24.86 | 24.32 | 2722 |
| 1736198820 | 24.34 | 0.12 | 0.50 | 24.38 | 24.38 | 24 | 2733 |
| 1735939620 | 24.22 | 0.2 | 0.83 | 24.04 | 24.56 | 24.02 | 5355 |
| 1735853220 | 24.02 | 0.6 | 2.56 | 23.96 | 24.02 | 23.38 | 7725 |
| 1735594020 | 23.42 | -0.04 | -0.17 | 23.3 | 23.52 | 23.26 | 3442 |
| 1735334820 | 23.46 | 0 | 0.00 | 23.16 | 23.46 | 23.1 | 8075 |
| 1734989220 | 23.46 | -0.14 | -0.59 | 23.58 | 23.7 | 23.32 | 2613 |
| 1734730020 | 23.6 | 0.6 | 2.61 | 22.9 | 23.86 | 22.9 | 5461 |
| 1734643620 | 23 | 0.18 | 0.79 | 22.92 | 23.12 | 22.42 | 5042 |
| 1734557220 | 22.82 | -0.08 | -0.35 | 23.3 | 23.3 | 22.82 | 1066 |
| 1734470820 | 22.9 | -0.28 | -1.21 | 23.68 | 23.74 | 22.8 | 4064 |
| 1734384420 | 23.18 | -0.16 | -0.69 | 23.5 | 23.5 | 22.94 | 6357 |
| 1734125220 | 23.34 | -0.08 | -0.34 | 23.4 | 23.64 | 23.2 | 6202 |
| 1734038820 | 23.42 | -0.66 | -2.74 | 23.84 | 23.84 | 23.08 | 3143 |
| 1733952420 | 24.08 | 0.04 | 0.17 | 24.02 | 24.16 | 24 | 4540 |
| 1733866020 | 24.04 | -0.46 | -1.88 | 24.44 | 24.48 | 23.86 | 3575 |
| 1733779620 | 24.5 | 0.08 | 0.33 | 24.6 | 24.96 | 24.18 | 16989 |
| 1733520420 | 24.42 | 0.16 | 0.66 | 24.56 | 25.04 | 24.42 | 11963 |
| 1733434020 | 24.26 | 0.76 | 3.23 | 23.82 | 24.5 | 23.78 | 7343 |
| 1733347620 | 23.5 | 1.02 | 4.54 | 22.88 | 23.82 | 22.88 | 9392 |
| 1733261220 | 22.48 | -1.12 | -4.75 | 23.54 | 23.58 | 22.2 | 15354 |
| 1733174820 | 23.6 | -0.4 | -1.67 | 23.78 | 23.78 | 23.2 | 6129 |
| 1732915620 | 24 | 0.6 | 2.56 | 23.38 | 24 | 23.32 | 4251 |
| 1732829220 | 23.4 | 0 | 0.00 | 23.42 | 23.64 | 23.4 | 5041 |
| 1732742820 | 23.4 | 0.04 | 0.17 | 23.4 | 23.44 | 22.92 | 4439 |
| 1732656420 | 23.36 | -0.18 | -0.76 | 23.58 | 23.66 | 23.34 | 4795 |
| 1732570020 | 23.54 | 0.1 | 0.43 | 23.36 | 23.92 | 23.32 | 4052 |
| 1732310820 | 23.44 | -0.38 | -1.60 | 23.88 | 23.92 | 23.34 | 6126 |
| 1732224420 | 23.82 | 0.1 | 0.42 | 23.86 | 24.3 | 23.74 | 9357 |
| 1732138020 | 23.72 | 0.04 | 0.17 | 23.98 | 24.5 | 23.72 | 5860 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
