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 | -0.005 | -0.0268889486421 | 18.595 | 18.605 | 17.575 | 2088296 | 18.28114892 | DE |
| 4 | 0.27 | 1.47379912664 | 18.32 | 19.4 | 17.575 | 2148357 | 18.69968312 | DE |
| 12 | 0.99 | 5.625 | 17.6 | 19.4 | 17.125 | 2725086 | 18.21835737 | DE |
| 26 | 6.355 | 51.9411524315 | 12.235 | 19.4 | 12.05 | 2684639 | 15.95656904 | DE |
| 52 | 3.71 | 24.9327956989 | 14.88 | 19.4 | 12.05 | 2726185 | 15.81801566 | DE |
| 156 | 7.29 | 64.5132743363 | 11.3 | 19.4 | 10.555 | 3001112 | 14.66994887 | DE |
| 260 | 9.3 | 100.107642626 | 9.29 | 19.4 | 3.762 | 3711755 | 10.96973278 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738688100 | 18.58 | 0.22 | 1.17 | 18.37 | 18.585 | 18.185 | 1602514 |
| 1738601700 | 18.365 | -0.02 | -0.11 | 18.065 | 18.41 | 18.03 | 2172270 |
| 1738342500 | 18.385 | 0.09 | 0.49 | 18.355 | 18.42 | 18.22 | 1792143 |
| 1738256100 | 18.295 | 0.14 | 0.77 | 18.16 | 18.345 | 18.115 | 1809229 |
| 1738169700 | 18.155 | -0.09 | -0.47 | 18.05 | 18.3 | 17.575 | 2367605 |
| 1738083300 | 18.24 | -0.38 | -2.04 | 18.595 | 18.605 | 18.21 | 2300233 |
| 1737996900 | 18.62 | 0.22 | 1.17 | 18.375 | 18.655 | 18.285 | 2358153 |
| 1737737700 | 18.405 | -0.24 | -1.29 | 18.51 | 18.53 | 18.275 | 2677835 |
| 1737651300 | 18.645 | -0.11 | -0.56 | 18.795 | 18.88 | 18.62 | 1821723 |
| 1737564900 | 18.75 | -0.1 | -0.53 | 18.8 | 18.99 | 18.7 | 1673670 |
| 1737478500 | 18.85 | -0.18 | -0.95 | 18.99 | 19.225 | 18.75 | 2700862 |
| 1737392100 | 19.03 | 0.05 | 0.26 | 18.87 | 19.185 | 18.79 | 2420966 |
| 1737132900 | 18.98 | 0.02 | 0.11 | 18.83 | 19.055 | 18.82 | 2440348 |
| 1737046500 | 18.96 | -0.1 | -0.50 | 19.19 | 19.27 | 18.93 | 2643180 |
| 1736960100 | 19.055 | 0.13 | 0.66 | 19 | 19.1 | 18.945 | 2165741 |
| 1736873700 | 18.93 | -0.16 | -0.84 | 19.255 | 19.4 | 18.755 | 2472072 |
| 1736787300 | 19.09 | 0.18 | 0.93 | 18.9 | 19.2 | 18.82 | 1807508 |
| 1736528100 | 18.915 | -0.02 | -0.08 | 18.895 | 19.22 | 18.84 | 1744302 |
| 1736441700 | 18.93 | 0.06 | 0.32 | 18.72 | 18.955 | 18.64 | 851731 |
| 1736355300 | 18.87 | 0.29 | 1.56 | 18.665 | 19.07 | 18.56 | 2540704 |
| 1736268900 | 18.58 | 0.13 | 0.70 | 18.32 | 18.59 | 18.255 | 2206861 |
| 1736182500 | 18.45 | 0.18 | 1.01 | 18.35 | 18.52 | 18.155 | 1714982 |
| 1735923300 | 18.265 | -0.17 | -0.90 | 18.43 | 18.47 | 18.23 | 2290868 |
| 1735836900 | 18.43 | 0.32 | 1.77 | 18.29 | 18.485 | 18.135 | 2177667 |
| 1735577700 | 18.11 | -0.01 | -0.06 | 18.09 | 18.145 | 17.96 | 1837865 |
| 1735318500 | 18.12 | 0.19 | 1.03 | 18.04 | 18.195 | 17.955 | 1556869 |
| 1734972900 | 17.935 | 0.01 | 0.06 | 17.855 | 17.965 | 17.77 | 1303421 |
| 1734713700 | 17.925 | -0.09 | -0.50 | 17.795 | 18.01 | 17.59 | 5241284 |
| 1734627300 | 18.015 | -0.15 | -0.83 | 17.93 | 18.175 | 17.875 | 3674041 |
| 1734540900 | 18.165 | 0.02 | 0.08 | 18.22 | 18.275 | 18.075 | 1661649 |
| 1734454500 | 18.15 | -0.24 | -1.28 | 18.17 | 18.32 | 18.005 | 3152488 |
| 1734368100 | 18.385 | -0.05 | -0.27 | 18.425 | 18.425 | 18.27 | 1870909 |
| 1734108900 | 18.435 | -0.1 | -0.54 | 18.585 | 18.585 | 18.36 | 2475120 |
| 1734022500 | 18.535 | -0.01 | -0.05 | 18.64 | 18.725 | 18.425 | 2459937 |
| 1733936100 | 18.545 | 0.02 | 0.08 | 18.25 | 18.555 | 18.225 | 2187626 |
| 1733849700 | 18.53 | 0.03 | 0.16 | 18.455 | 18.575 | 18.36 | 1977394 |
| 1733763300 | 18.5 | 0.43 | 2.35 | 18.38 | 18.635 | 18.295 | 3742511 |
| 1733504100 | 18.075 | -0.45 | -2.40 | 18.46 | 18.52 | 17.98 | 3544519 |
| 1733417700 | 18.52 | 0.15 | 0.79 | 18.3 | 18.555 | 18.25 | 3653590 |
| 1733331300 | 18.375 | -0.01 | -0.05 | 18.47 | 18.745 | 18.315 | 2932532 |
| 1733244900 | 18.385 | 0.13 | 0.71 | 18.27 | 18.51 | 18.27 | 3357363 |
| 1733158500 | 18.255 | 0.07 | 0.41 | 18.19 | 18.365 | 18.13 | 2707348 |
| 1732899300 | 18.18 | 0.02 | 0.14 | 18.17 | 18.245 | 18.06 | 2577026 |
| 1732812900 | 18.155 | 0.2 | 1.09 | 18.035 | 18.3 | 18 | 3076918 |
| 1732726500 | 17.96 | 0.02 | 0.08 | 17.91 | 17.995 | 17.665 | 3722176 |
| 1732640100 | 17.945 | 0.06 | 0.34 | 17.8 | 18.03 | 17.6 | 2942091 |
| 1732553700 | 17.885 | -0.01 | -0.03 | 17.99 | 18.33 | 17.81 | 14614664 |
| 1732294500 | 17.89 | 0.23 | 1.27 | 17.685 | 17.925 | 17.565 | 2848832 |
| 1732208100 | 17.665 | 0.16 | 0.91 | 17.545 | 17.73 | 17.405 | 2797963 |
| 1732121700 | 17.505 | 0.15 | 0.84 | 17.505 | 17.62 | 17.385 | 2766078 |
| 1732035300 | 17.36 | -0.09 | -0.52 | 17.51 | 17.535 | 17.13 | 3188010 |
| 1731948900 | 17.45 | -0.14 | -0.80 | 17.35 | 17.595 | 17.29 | 2953601 |
| 1731689700 | 17.59 | 0.12 | 0.69 | 17.47 | 17.76 | 17.39 | 2822350 |
| 1731603300 | 17.47 | 0.06 | 0.34 | 17.36 | 17.525 | 17.26 | 2007450 |
| 1731516900 | 17.41 | 0.09 | 0.55 | 17.225 | 17.42 | 17.125 | 2058751 |
| 1731430500 | 17.315 | -0.24 | -1.34 | 17.6 | 17.735 | 17.295 | 3016698 |
| 1731344100 | 17.55 | 0.31 | 1.80 | 17.35 | 17.68 | 17.265 | 3234249 |
| 1731084900 | 17.24 | -0.11 | -0.61 | 17.2 | 17.31 | 16.91 | 3766916 |
| 1730998500 | 17.345 | 0.77 | 4.68 | 16.3 | 17.46 | 16.3 | 7752059 |
| 1730912100 | 16.57 | 1.09 | 7.01 | 15.62 | 16.585 | 15.62 | 7982225 |
| 1730825700 | 15.485 | 0.22 | 1.41 | 15.225 | 15.54 | 15.2 | 2210657 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
