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 | 0.4 | 2.05128205128 | 19.5 | 20 | 17.75 | 42862 | 19.5 | DE |
| 4 | -2.85 | -12.5274725275 | 22.75 | 25 | 17.5 | 91354 | 20.24507785 | DE |
| 12 | -2.1 | -9.54545454545 | 22 | 29 | 17.5 | 64998 | 21.76644466 | DE |
| 26 | -14.6 | -42.3188405797 | 34.5 | 37 | 17.5 | 52569 | 23.82442765 | DE |
| 52 | -28.6 | -58.9690721649 | 48.5 | 59.5 | 17.5 | 62979 | 34.73908291 | DE |
| 156 | -21.6 | -52.0481927711 | 41.5 | 59.5 | 17.5 | 69376 | 36.17644164 | DE |
| 260 | -21.6 | -52.0481927711 | 41.5 | 59.5 | 17.5 | 69376 | 36.17644164 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719934080 | 19.5 | 0 | 0.00 | 19.5 | 20 | 17.75 | 30047 |
| 1719847500 | 19.5 | 0 | 0.00 | 19.5 | 20 | 17.75 | 95000 |
| 1719585240 | 19.5 | 0 | 0.00 | 19.5 | 20 | 17.75 | 16861 |
| 1719502140 | 19.5 | 0 | 0.00 | 19.5 | 20 | 17.75 | 50760 |
| 1719415980 | 19.5 | 0 | 0.00 | 19.5 | 20 | 17.75 | 21642 |
| 1719329280 | 19.5 | -0.5 | -2.50 | 20 | 20.25 | 17.75 | 33957 |
| 1719242880 | 20 | 0 | 0.00 | 20 | 20.5 | 17.75 | 81048 |
| 1718983740 | 20 | 0 | 0.00 | 20 | 20.25 | 17.75 | 28739 |
| 1718894280 | 20 | 0 | 0.00 | 20 | 20.25 | 17.75 | 186603 |
| 1718807460 | 20 | -0.25 | -1.23 | 20.25 | 20.55 | 17.75 | 461 |
| 1718724540 | 20.25 | 0 | 0.00 | 20.25 | 20.55 | 18.25 | 171425 |
| 1718634720 | 20.25 | 1 | 5.19 | 19.5 | 20.75 | 18.25 | 126583 |
| 1718378940 | 19.25 | -1.25 | -6.10 | 20.5 | 20.5 | 17.5 | 348819 |
| 1718292600 | 20.5 | -0.25 | -1.20 | 20.75 | 25 | 19 | 39711 |
| 1718203020 | 20.75 | -0.75 | -3.49 | 21.5 | 25 | 20 | 11814 |
| 1718119740 | 21.5 | 0 | 0.00 | 21.5 | 25 | 20 | 25445 |
| 1718029980 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 0 |
| 1717770780 | 21.5 | -0.25 | -1.15 | 21.75 | 25 | 21.25 | 9307 |
| 1717684800 | 21.75 | 0.75 | 3.57 | 21 | 25 | 19.25 | 264383 |
| 1717600500 | 21 | -1.75 | -7.69 | 22.75 | 25 | 21 | 193119 |
| 1717514760 | 22.75 | 0 | 0.00 | 22.75 | 25 | 21.75 | 75804 |
| 1717428540 | 22.75 | 0.25 | 1.11 | 22.5 | 25 | 21.75 | 91330 |
| 1717166580 | 22.5 | 0.75 | 3.45 | 21.75 | 25 | 21.5 | 288041 |
| 1717079640 | 21.75 | -1.25 | -5.43 | 22.25 | 25 | 19.75 | 78732 |
| 1716993360 | 23 | 0 | 0.00 | 23 | 23 | 23 | 0 |
| 1716906960 | 23 | 0 | 0.00 | 23 | 25 | 21 | 12912 |
| 1716564600 | 23 | 0 | 0.00 | 23 | 25 | 21 | 35 |
| 1716478140 | 23 | 0.25 | 1.10 | 22.75 | 25 | 21 | 439 |
| 1716388620 | 22.75 | 0 | 0.00 | 22.75 | 25 | 21 | 42126 |
| 1716302280 | 22.75 | 0 | 0.00 | 22.75 | 25 | 21 | 6205 |
| 1716215640 | 22.75 | 0 | 0.00 | 22.75 | 25 | 21 | 33644 |
| 1715956440 | 22.75 | 0 | 0.00 | 22.75 | 25 | 21 | 60116 |
| 1715870040 | 22.75 | -0.27 | -1.17 | 22.75 | 25 | 21 | 21335 |
| 1715786940 | 23.02 | 0.27 | 1.19 | 22.75 | 25 | 21 | 125669 |
| 1715700540 | 22.75 | -0.75 | -3.19 | 23.5 | 25.5 | 22 | 25633 |
| 1715614140 | 23.5 | 0 | 0.00 | 23.5 | 25.5 | 22 | 41952 |
| 1715355240 | 23.5 | 0 | 0.00 | 23.5 | 25.5 | 23.25 | 50898 |
| 1715265300 | 23.5 | 0 | 0.00 | 23.5 | 25.5 | 23.25 | 35769 |
| 1715182020 | 23.5 | 0 | 0.00 | 23.5 | 25.5 | 23.25 | 36346 |
| 1715095740 | 23.5 | 0.5 | 2.17 | 23 | 25 | 23 | 39572 |
| 1714750020 | 23 | 0 | 0.00 | 23 | 25 | 23 | 244190 |
| 1714663440 | 23 | -3.5 | -13.21 | 23.5 | 25 | 22.5 | 81829 |
| 1714574280 | 26.5 | -1 | -3.64 | 27.5 | 27.5 | 25 | 54949 |
| 1714487880 | 27.5 | 2.5 | 10.00 | 25 | 29 | 24 | 26236 |
| 1714402080 | 25 | 0.5 | 2.04 | 24.5 | 26.5 | 23.5 | 41810 |
| 1714145400 | 24.5 | 0 | 0.00 | 24.5 | 26.5 | 24 | 30451 |
| 1714058940 | 24.5 | 1 | 4.26 | 23.5 | 26.5 | 23.14 | 8422 |
| 1713972360 | 23.5 | 0 | 0.00 | 23.5 | 25 | 23 | 40 |
| 1713886080 | 23.5 | 0 | 0.00 | 23.5 | 25 | 23 | 5893 |
| 1713799740 | 23.5 | -1 | -4.08 | 24.5 | 25 | 23 | 88139 |
| 1713537600 | 24.5 | 1 | 4.26 | 23.5 | 26 | 23.31 | 16736 |
| 1713453960 | 23.5 | 0 | 0.00 | 23.5 | 25 | 23 | 5004 |
| 1713365220 | 23.5 | 0 | 0.00 | 23.5 | 25 | 23 | 53130 |
| 1713281160 | 23.5 | 0 | 0.00 | 23.5 | 25 | 23 | 19719 |
| 1713192300 | 23.5 | 1.5 | 6.82 | 23 | 25 | 23 | 77442 |
| 1712936040 | 22 | 0 | 0.00 | 22 | 25 | 21.5 | 19541 |
| 1712845920 | 22 | 0 | 0.00 | 22 | 25 | 21 | 60383 |
| 1712759940 | 22 | 0 | 0.00 | 22 | 25 | 22 | 3686 |
| 1712673480 | 22 | -0.5 | -2.22 | 22.5 | 25 | 22 | 399 |
| 1712587140 | 22.5 | -0.5 | -2.17 | 23 | 25 | 22 | 41778 |
| 1712327640 | 23 | 0 | 0.00 | 23 | 25 | 22 | 14544 |
| 1712244240 | 23 | -1 | -4.17 | 24 | 25 | 22 | 12380 |
| 1712155560 | 24 | 0 | 0.00 | 24 | 25 | 23 | 15052 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
