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 | -0.05 | -0.277008310249 | 18.05 | 18.3 | 16.9 | 2393 | 17.67689479 | DE |
| 4 | 1.8 | 11.1111111111 | 16.2 | 18.65 | 15.85 | 4223 | 17.07244196 | DE |
| 12 | 3.5 | 24.1379310345 | 14.5 | 18.65 | 14.3 | 3959 | 16.07277437 | DE |
| 26 | -8.8 | -32.8358208955 | 26.8 | 27.9 | 13.35 | 5293 | 16.58616699 | DE |
| 52 | -12.6 | -41.1764705882 | 30.6 | 31.5 | 13.35 | 3426 | 19.21769359 | DE |
| 156 | -8.7 | -32.5842696629 | 26.7 | 40.4 | 13.35 | 2907 | 26.8318523 | DE |
| 260 | -4 | -18.1818181818 | 22 | 40.4 | 10.5 | 3952 | 22.56089352 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721750100 | 18.2 | 0.3 | 1.68 | 18.25 | 18.25 | 17.95 | 2287 |
| 1721663700 | 17.9 | 0.4 | 2.29 | 17.5 | 18 | 17.5 | 642 |
| 1721404500 | 17.5 | 0.2 | 1.16 | 17.15 | 17.7 | 17.15 | 459 |
| 1721318100 | 17.3 | -0.5 | -2.81 | 17.95 | 17.95 | 16.9 | 4629 |
| 1721231700 | 17.8 | -0.3 | -1.66 | 18.05 | 18.3 | 17.8 | 3950 |
| 1721145300 | 18.1 | 0.05 | 0.28 | 18.2 | 18.45 | 18 | 1493 |
| 1721058900 | 18.05 | -0.25 | -1.37 | 18.45 | 18.65 | 17.95 | 1257 |
| 1720799700 | 18.3 | 0 | 0.00 | 18.25 | 18.5 | 17.8 | 1776 |
| 1720713300 | 18.3 | 0.85 | 4.87 | 17.9 | 18.45 | 17.55 | 7688 |
| 1720626900 | 17.45 | 0.9 | 5.44 | 16.9 | 17.8 | 16.9 | 9739 |
| 1720540500 | 16.55 | -0.25 | -1.49 | 16.85 | 16.85 | 16.5 | 2313 |
| 1720454100 | 16.8 | 0.3 | 1.82 | 16.85 | 16.85 | 16.55 | 1415 |
| 1720194900 | 16.5 | -0.1 | -0.60 | 16.75 | 16.85 | 16.45 | 1689 |
| 1720108500 | 16.6 | 0 | 0.00 | 16.75 | 16.75 | 16.35 | 1352 |
| 1720022100 | 16.6 | 0.25 | 1.53 | 16.9 | 16.9 | 16.5 | 2577 |
| 1719935700 | 16.35 | -0.2 | -1.21 | 16.5 | 16.9 | 16.25 | 2272 |
| 1719849300 | 16.55 | -0.25 | -1.49 | 17 | 17.25 | 16.25 | 4729 |
| 1719590100 | 16.8 | 0.25 | 1.51 | 16.95 | 17.6 | 16.8 | 17428 |
| 1719503700 | 16.55 | 0.55 | 3.44 | 16.75 | 17.05 | 16.2 | 10864 |
| 1719417300 | 16 | -0.1 | -0.62 | 16.2 | 16.25 | 15.85 | 5910 |
| 1719330900 | 16.1 | 0.35 | 2.22 | 16.1 | 16.2 | 15.8 | 2338 |
| 1719244500 | 15.75 | -0.1 | -0.63 | 15.75 | 16.1 | 15.75 | 1966 |
| 1718985300 | 15.85 | 0.3 | 1.93 | 15.55 | 15.85 | 15.55 | 69 |
| 1718898900 | 15.55 | 0.2 | 1.30 | 15.5 | 15.9 | 15.5 | 2159 |
| 1718812500 | 15.35 | -0.15 | -0.97 | 15.75 | 15.75 | 15.35 | 475 |
| 1718726100 | 15.5 | 0.3 | 1.97 | 15.3 | 15.5 | 15.2 | 315 |
| 1718639700 | 15.2 | -0.3 | -1.94 | 15.45 | 15.85 | 15.1 | 1714 |
| 1718380500 | 15.5 | -0.2 | -1.27 | 16 | 16.8 | 15.5 | 4716 |
| 1718294100 | 15.7 | -0.2 | -1.26 | 15.8 | 16 | 15.65 | 1495 |
| 1718207700 | 15.9 | 0.1 | 0.63 | 16 | 16 | 15.9 | 585 |
| 1718121300 | 15.8 | -0.2 | -1.25 | 16.55 | 16.55 | 15.65 | 5536 |
| 1718034900 | 16 | -0.1 | -0.62 | 16.5 | 16.5 | 15.65 | 2644 |
| 1717775700 | 16.1 | 0.3 | 1.90 | 15.8 | 16.2 | 15.8 | 2586 |
| 1717689300 | 15.8 | -0.15 | -0.94 | 15.55 | 16.25 | 15.55 | 7326 |
| 1717602900 | 15.95 | 0.45 | 2.90 | 15.75 | 16.5 | 15.75 | 5324 |
| 1717516500 | 15.5 | -0.2 | -1.27 | 15.85 | 15.85 | 15.5 | 1450 |
| 1717430100 | 15.7 | -0.1 | -0.63 | 15.6 | 15.7 | 15.6 | 74 |
| 1717170900 | 15.8 | 0.15 | 0.96 | 15.85 | 15.85 | 15.5 | 752 |
| 1717084500 | 15.65 | -0.2 | -1.26 | 15.9 | 15.9 | 15.6 | 2883 |
| 1716998100 | 15.85 | 0.25 | 1.60 | 15.5 | 15.85 | 15.3 | 4254 |
| 1716911700 | 15.6 | 0.05 | 0.32 | 15.55 | 15.8 | 15.55 | 2124 |
| 1716825300 | 15.55 | -0.2 | -1.27 | 16.5 | 16.5 | 15.55 | 3150 |
| 1716566100 | 15.75 | -0.15 | -0.94 | 15.65 | 16 | 15.65 | 1026 |
| 1716479700 | 15.9 | -0.05 | -0.31 | 15.9 | 15.9 | 15.75 | 616 |
| 1716393300 | 15.95 | 0 | 0.00 | 16 | 16.149999 | 15.9 | 2409 |
| 1716306900 | 15.95 | -0.05 | -0.31 | 15.95 | 16.1 | 15.8 | 1591 |
| 1716220500 | 16 | 0.05 | 0.31 | 16.1 | 16.5 | 15.9 | 6738 |
| 1715961300 | 15.95 | 0.6 | 3.91 | 15.75 | 16 | 15.25 | 3382 |
| 1715874900 | 15.35 | -0.05 | -0.32 | 15.7 | 15.95 | 15.35 | 10071 |
| 1715788500 | 15.4 | 0.6 | 4.05 | 15.15 | 15.55 | 15 | 5050 |
| 1715702100 | 14.8 | -0.15 | -1.00 | 14.45 | 15.45 | 14.45 | 3192 |
| 1715615700 | 14.95 | 0.15 | 1.01 | 15.25 | 15.25 | 14.35 | 9781 |
| 1715356500 | 14.8 | -1.5 | -9.20 | 16.399999 | 16.8 | 14.8 | 18144 |
| 1715270100 | 16.3 | 1 | 6.54 | 15.6 | 16.45 | 15.6 | 13933 |
| 1715183700 | 15.3 | 0.4 | 2.68 | 14.9 | 15.7 | 14.9 | 6312 |
| 1715097300 | 14.9 | -0.2 | -1.32 | 15 | 15 | 14.85 | 1046 |
| 1715010900 | 15.1 | 0.6 | 4.14 | 14.9 | 15.2 | 14.75 | 7492 |
| 1714751700 | 14.5 | -0.2 | -1.36 | 14.45 | 14.7 | 14.45 | 1573 |
| 1714665300 | 14.7 | 0.15 | 1.03 | 14.5 | 14.75 | 14.3 | 2792 |
| 1714492500 | 14.55 | 0.7 | 5.05 | 14.2 | 14.7 | 14.2 | 7001 |
| 1714406100 | 13.85 | -0.15 | -1.07 | 13.95 | 13.95 | 13.7 | 2274 |
| 1714146900 | 14 | -0.2 | -1.41 | 14.05 | 14.4 | 13.9 | 2738 |
| 1714060500 | 14.2 | 0.2 | 1.43 | 14.15 | 14.2 | 14 | 1733 |
| 1713974100 | 14 | 0.15 | 1.08 | 14.2 | 14.25 | 13.95 | 1833 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
