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 | -0.42 | -1.6693163752 | 25.16 | 25.16 | 24.16 | 107 | 24.50825 | DE |
| 4 | -0.56 | -2.21343873518 | 25.3 | 25.74 | 24.16 | 223 | 24.87647586 | DE |
| 12 | -3.64 | -12.8259337562 | 28.38 | 28.88 | 22.64 | 294 | 25.23290644 | DE |
| 26 | 2.74 | 12.4545454545 | 22 | 28.88 | 19.62 | 278 | 24.73200063 | DE |
| 52 | 9.64 | 63.8410596026 | 15.1 | 28.88 | 14.7 | 299 | 21.89140802 | DE |
| 156 | 12.24 | 97.92 | 12.5 | 28.88 | 12.5 | 315 | 20.48643043 | DE |
| 260 | 12.24 | 97.92 | 12.5 | 28.88 | 12.5 | 315 | 20.48643043 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729283160 | 24.38 | -0.16 | -0.65 | 24.38 | 24.38 | 24.38 | 163 |
| 1729196760 | 24.54 | 0.04 | 0.16 | 24.16 | 24.54 | 24.16 | 58 |
| 1729110360 | 24.5 | -0.16 | -0.65 | 24.5 | 24.5 | 24.5 | 260 |
| 1729023960 | 24.66 | -0.1 | -0.40 | 25.16 | 25.16 | 24.66 | 2 |
| 1728937560 | 24.76 | 0 | 0.00 | 24.76 | 24.76 | 24.76 | 0 |
| 1728678360 | 24.76 | 0 | 0.00 | 24.76 | 24.76 | 24.76 | 0 |
| 1728591960 | 24.76 | 0 | 0.00 | 24.76 | 24.76 | 24.76 | 0 |
| 1728505560 | 24.76 | 0 | 0.00 | 24.76 | 24.76 | 24.76 | 0 |
| 1728419160 | 24.76 | 0 | 0.00 | 24.76 | 24.76 | 24.76 | 0 |
| 1728332760 | 24.76 | -0.12 | -0.48 | 24.92 | 24.92 | 24.74 | 1145 |
| 1728073620 | 24.88 | 0 | 0.00 | 24.88 | 24.88 | 24.88 | 0 |
| 1727987220 | 24.88 | -0.22 | -0.88 | 24.88 | 24.88 | 24.88 | 10 |
| 1727900820 | 25.1 | 0 | 0.00 | 25.1 | 25.1 | 25.1 | 0 |
| 1727814420 | 25.1 | -0.5 | -1.95 | 25.64 | 25.74 | 25.1 | 231 |
| 1727728020 | 25.6 | -0.1 | -0.39 | 25.6 | 25.6 | 25.6 | 100 |
| 1727468760 | 25.7 | 0.4 | 1.58 | 25.32 | 25.7 | 25.32 | 103 |
| 1727382360 | 25.3 | 0 | 0.00 | 25.3 | 25.3 | 25.3 | 0 |
| 1727295960 | 25.3 | 0 | 0.00 | 25.3 | 25.3 | 25.3 | 0 |
| 1727209560 | 25.3 | 0 | 0.00 | 25.3 | 25.3 | 25.3 | 0 |
| 1727123160 | 25.3 | 0.32 | 1.28 | 25.3 | 25.3 | 25.3 | 100 |
| 1726864020 | 24.98 | 0 | 0.00 | 24.98 | 24.98 | 24.98 | 0 |
| 1726777620 | 24.98 | 0 | 0.00 | 24.98 | 24.98 | 24.98 | 0 |
| 1726691220 | 24.98 | -0.76 | -2.95 | 24.98 | 24.98 | 24.98 | 20 |
| 1726604760 | 25.74 | 0.44 | 1.74 | 25.74 | 25.74 | 25.74 | 15 |
| 1726518420 | 25.3 | 1.8 | 7.66 | 24.94 | 25.3 | 24.74 | 511 |
| 1726259160 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 23.5 | 0 |
| 1726172760 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 23.5 | 0 |
| 1726086360 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 23.5 | 0 |
| 1725999960 | 23.5 | 0.86 | 3.80 | 23.42 | 23.56 | 23.42 | 338 |
| 1725913560 | 22.64 | 0 | 0.00 | 22.64 | 22.64 | 22.64 | 0 |
| 1725654360 | 22.64 | -1.6 | -6.60 | 22.64 | 23.5 | 22.64 | 210 |
| 1725567960 | 24.24 | 0 | 0.00 | 24.24 | 24.24 | 24.24 | 0 |
| 1725481560 | 24.24 | -1.18 | -4.64 | 25.2 | 25.2 | 24.24 | 78 |
| 1725395160 | 25.42 | 0 | 0.00 | 25.42 | 25.42 | 25.42 | 0 |
| 1725308760 | 25.42 | -0.14 | -0.55 | 26.44 | 26.44 | 25.42 | 900 |
| 1725049560 | 25.56 | 0 | 0.00 | 25.56 | 25.56 | 25.56 | 0 |
| 1724963160 | 25.56 | 0.18 | 0.71 | 25.56 | 25.56 | 25.56 | 52 |
| 1724876820 | 25.38 | 0 | 0.00 | 25.38 | 25.38 | 25.38 | 0 |
| 1724790420 | 25.38 | 0 | 0.00 | 25.38 | 25.38 | 25.38 | 0 |
| 1724704020 | 25.38 | 0.34 | 1.36 | 25.92 | 25.92 | 25.38 | 201 |
| 1724444820 | 25.04 | 0 | 0.00 | 25.04 | 25.04 | 25.04 | 0 |
| 1724358420 | 25.04 | 0.54 | 2.20 | 25.06 | 25.06 | 25.04 | 148 |
| 1724271960 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 0 |
| 1724185560 | 24.5 | 0.28 | 1.16 | 25.16 | 25.16 | 24.5 | 41 |
| 1724099160 | 24.22 | 0 | 0.00 | 24.22 | 24.22 | 24.22 | 0 |
| 1723839960 | 24.22 | 0 | 0.00 | 24.22 | 24.22 | 24.22 | 0 |
| 1723753560 | 24.22 | 0 | 0.00 | 24.22 | 24.22 | 24.22 | 0 |
| 1723667160 | 24.22 | -0.92 | -3.66 | 24.22 | 24.22 | 24.22 | 50 |
| 1723580760 | 25.14 | 0 | 0.00 | 25.14 | 25.14 | 25.14 | 0 |
| 1723494360 | 25.14 | -0.18 | -0.71 | 25.16 | 25.16 | 25.14 | 400 |
| 1723235160 | 25.32 | 0 | 0.00 | 25.32 | 25.32 | 25.32 | 0 |
| 1723148760 | 25.32 | 0 | 0.00 | 25.32 | 25.32 | 25.32 | 0 |
| 1723062360 | 25.32 | 0.32 | 1.28 | 25.4 | 25.4 | 25.32 | 85 |
| 1722975960 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1722889560 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1722630360 | 25 | -1.14 | -4.36 | 24.82 | 25 | 24.82 | 825 |
| 1722544020 | 26.14 | -0.44 | -1.66 | 27.34 | 27.34 | 26.14 | 103 |
| 1722457560 | 26.58 | 0.98 | 3.83 | 26.36 | 26.58 | 26.36 | 104 |
| 1722371220 | 25.6 | -3.28 | -11.36 | 27.34 | 27.34 | 25.6 | 1840 |
| 1722284760 | 28.88 | 0.68 | 2.41 | 28.38 | 28.88 | 28.38 | 300 |
| 1722025560 | 28.2 | 0 | 0.00 | 28.2 | 28.2 | 28.2 | 0 |
| 1721939160 | 28.2 | 0.56 | 2.03 | 27.86 | 28.2 | 27.86 | 150 |
| 1721852820 | 27.64 | -0.76 | -2.68 | 27.64 | 27.64 | 27.64 | 3 |
| 1721766420 | 28.4 | 0.24 | 0.85 | 28.24 | 28.7 | 28.24 | 1207 |
| 1721679960 | 28.16 | 1.28 | 4.76 | 28.16 | 28.16 | 28.16 | 745 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
