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 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740590100 | 20.56 | 0.32 | 1.58 | 20.55 | 20.75 | 20.3 | 681109 |
| 1740503700 | 20.24 | 0.15 | 0.75 | 20.03 | 20.69 | 20.01 | 516434 |
| 1740417300 | 20.09 | 0.57 | 2.89 | 19.695 | 20.26 | 19.5525 | 541437 |
| 1740158100 | 19.525 | -0.13 | -0.64 | 19.675 | 19.705 | 19.455 | 552101 |
| 1740071700 | 19.65 | 0.06 | 0.33 | 19.61 | 19.9 | 19.515 | 429181 |
| 1739985300 | 19.585 | -0.26 | -1.29 | 19.905 | 20.095 | 19.56 | 518304 |
| 1739898900 | 19.84 | 0.37 | 1.90 | 19.595 | 19.92 | 19.585 | 494114 |
| 1739812500 | 19.47 | -0.12 | -0.61 | 19.73 | 19.9625 | 19.435 | 693077 |
| 1739553300 | 19.59 | 0.26 | 1.35 | 19.37 | 19.76 | 19.33 | 600060 |
| 1739466900 | 19.33 | 0.31 | 1.60 | 19.48 | 19.505 | 18.685 | 1139861 |
| 1739380500 | 19.025 | 0.13 | 0.69 | 19 | 19.38 | 18.905 | 728058 |
| 1739294100 | 18.895 | 0.16 | 0.83 | 18.76 | 18.96 | 18.63 | 367729 |
| 1739207700 | 18.74 | -0.12 | -0.64 | 18.92 | 18.95 | 18.685 | 255742 |
| 1738948500 | 18.86 | -0.09 | -0.45 | 19.095 | 19.095 | 18.855 | 357668 |
| 1738862100 | 18.945 | 0.31 | 1.64 | 18.7 | 19.03 | 18.575 | 553690 |
| 1738775700 | 18.64 | 0.19 | 1.00 | 18.58 | 18.68 | 18.395 | 461202 |
| 1738689300 | 18.455 | 0 | 0.03 | 18.47 | 18.5925 | 18.275 | 417236 |
| 1738602900 | 18.45 | -0.23 | -1.23 | 18.51 | 18.54 | 18.165 | 502191 |
| 1738343700 | 18.68 | 0.32 | 1.72 | 18.425 | 18.86 | 18.245 | 865620 |
| 1738257300 | 18.365 | -0.13 | -0.68 | 18.525 | 18.565 | 18.16 | 298279 |
| 1738170900 | 18.49 | 0.25 | 1.37 | 18.285 | 18.535 | 18.27 | 294550 |
| 1738084500 | 18.24 | 0.14 | 0.77 | 18.1 | 18.31 | 17.985 | 219789 |
| 1737998100 | 18.1 | -0.01 | -0.03 | 17.985 | 18.24 | 17.96 | 136017 |
| 1737738900 | 18.105 | -0.03 | -0.17 | 18.245 | 18.33 | 18.06 | 180154 |
| 1737652500 | 18.135 | 0.36 | 2.00 | 17.755 | 18.175 | 17.74 | 440957 |
| 1737566100 | 17.78 | -0.15 | -0.81 | 17.945 | 17.975 | 17.715 | 390165 |
| 1737479700 | 17.925 | -0.17 | -0.94 | 18.12 | 18.12 | 17.735 | 365607 |
| 1737393300 | 18.095 | 0.53 | 3.02 | 17.79 | 18.135 | 17.745 | 467889 |
| 1737134100 | 17.565 | 0.44 | 2.57 | 17.23 | 17.59 | 17.16 | 646634 |
| 1737047700 | 17.125 | 0.13 | 0.74 | 17.085 | 17.24 | 17.02 | 541910 |
| 1736961300 | 17 | -0.08 | -0.47 | 17.205 | 17.33 | 16.8725 | 521174 |
| 1736874900 | 17.08 | 0.36 | 2.15 | 16.81 | 17.14 | 16.81 | 444780 |
| 1736788500 | 16.719999 | 0.07 | 0.42 | 16.7 | 16.88 | 16.575 | 303160 |
| 1736529300 | 16.649999 | -0.14 | -0.83 | 16.84 | 16.99 | 16.559999 | 617408 |
| 1736442900 | 16.79 | 0.48 | 2.94 | 16.309999 | 16.79 | 16.165 | 519272 |
| 1736356500 | 16.309999 | 0.1 | 0.62 | 16.2 | 16.48 | 16.175 | 391124 |
| 1736270100 | 16.21 | 0.16 | 0.97 | 16.03 | 16.254999 | 15.875 | 327720 |
| 1736183700 | 16.055 | 0.39 | 2.46 | 15.815 | 16.07 | 15.59 | 446403 |
| 1735924500 | 15.67 | 0.11 | 0.71 | 15.53 | 15.78 | 15.5125 | 284103 |
| 1735838100 | 15.56 | -0.17 | -1.05 | 15.84 | 15.9075 | 15.22 | 208047 |
| 1735751700 | 15.725 | 0 | 0.00 | 15.725 | 15.725 | 15.725 | 0 |
| 1735665300 | 15.725 | 0 | 0.00 | 15.725 | 15.725 | 15.725 | 0 |
| 1735578900 | 15.725 | 0.21 | 1.35 | 15.445 | 15.725 | 15.445 | 107951 |
| 1735319700 | 15.515 | 0.26 | 1.67 | 15.31 | 15.595 | 15.265 | 137541 |
| 1735233300 | 15.26 | 0 | 0.00 | 15.26 | 15.26 | 15.26 | 0 |
| 1735146900 | 15.26 | 0 | 0.00 | 15.26 | 15.26 | 15.26 | 0 |
| 1735060500 | 15.26 | 0 | 0.00 | 15.26 | 15.26 | 15.26 | 0 |
| 1734974100 | 15.26 | 0.02 | 0.10 | 15.345 | 15.345 | 15.07 | 207416 |
| 1734714900 | 15.245 | -0.33 | -2.09 | 15.44 | 15.44 | 15.15 | 509933 |
| 1734628500 | 15.57 | -0.02 | -0.13 | 15.485 | 15.585 | 15.38 | 456151 |
| 1734542100 | 15.59 | 0.21 | 1.37 | 16.035 | 16.035 | 15.59 | 1186351 |
| 1734455700 | 15.38 | -0.04 | -0.26 | 15.45 | 15.535 | 15.26 | 415003 |
| 1734369300 | 15.42 | 0.32 | 2.09 | 15.17 | 15.465 | 15.165 | 249209 |
| 1734110100 | 15.105 | -0.07 | -0.43 | 15.255 | 15.285 | 15.1 | 360609 |
| 1734023700 | 15.17 | 0.05 | 0.36 | 15.15 | 15.345 | 15.1 | 229847 |
| 1733937300 | 15.115 | -0.01 | -0.03 | 15.17 | 15.27 | 15.04 | 354280 |
| 1733850900 | 15.12 | 0.25 | 1.72 | 15.015 | 15.32 | 15.005 | 503732 |
| 1733764500 | 14.865 | -0.14 | -0.90 | 15.19 | 15.28 | 14.865 | 725152 |
| 1733505300 | 15 | -0.15 | -0.96 | 15.155 | 15.285 | 14.97 | 335460 |
| 1733418900 | 15.145 | 0.4 | 2.68 | 14.88 | 15.245 | 14.875 | 524997 |
| 1733332500 | 14.75 | 0.16 | 1.10 | 14.76 | 14.9675 | 14.69 | 409853 |
| 1733246100 | 14.59 | 0 | 0.00 | 14.565 | 14.72 | 14.525 | 386932 |
| 1733159700 | 14.59 | 0.06 | 0.45 | 14.41 | 14.725 | 14.37 | 380946 |
| 1732900500 | 14.525 | 0.1 | 0.69 | 14.405 | 14.565 | 14.35 | 346806 |
| 1732814100 | 14.425 | 0.18 | 1.23 | 14.285 | 14.53 | 14.285 | 337722 |
| 1732727700 | 14.25 | -0.17 | -1.14 | 14.28 | 14.305 | 13.985 | 669856 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
