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 | -0.06 | -0.3359462486 | 17.86 | 18.55 | 17 | 882448 | 17.93659222 | DE |
| 4 | -0.19 | -1.05614230128 | 17.99 | 18.55 | 16.01 | 894518 | 17.78364204 | DE |
| 12 | 0.8 | 4.70588235294 | 17 | 19.01 | 15.5 | 961612 | 17.95329541 | DE |
| 26 | 2.03 | 12.8725428028 | 15.77 | 19.01 | 13.25 | 978453 | 16.91694772 | DE |
| 52 | 5.4 | 43.5483870968 | 12.4 | 19.01 | 11.46 | 1124875 | 15.61686365 | DE |
| 156 | -4.88 | -21.5167548501 | 22.68 | 24.27 | 11.17 | 1162300 | 16.12577996 | DE |
| 260 | 0 | 0 | 0 | 18.14 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726121700 | 17.76 | 0.18 | 1.02 | 17.69 | 17.79 | 17.58 | 819410 |
| 1726035300 | 17.58 | -0.23 | -1.29 | 17.79 | 17.79 | 17.55 | 1098062 |
| 1725948900 | 17.81 | 0.01 | 0.06 | 17.92 | 18.14 | 17.77 | 1124525 |
| 1725862500 | 17.8 | -0.08 | -0.45 | 17.6 | 17.89 | 17.59 | 956970 |
| 1725603300 | 17.88 | 0.17 | 0.96 | 17.68 | 18.04 | 17.68 | 839677 |
| 1725516900 | 17.71 | 0 | 0.00 | 17.71 | 17.78 | 17.62 | 674918 |
| 1725430500 | 17.71 | -0.05 | -0.28 | 17.75 | 17.85 | 17.58 | 694256 |
| 1725344100 | 17.76 | -0.25 | -1.39 | 17.96 | 17.96 | 17.67 | 841105 |
| 1725257700 | 18.01 | 0.31 | 1.75 | 17.8 | 18.03 | 17.7 | 713341 |
| 1724998500 | 17.7 | -0.32 | -1.78 | 18.1 | 18.1 | 17.7 | 2888083 |
| 1724912100 | 18.02 | -0.02 | -0.11 | 17.91 | 18.05 | 17.87 | 759755 |
| 1724825700 | 18.04 | 0.05 | 0.28 | 17.94 | 18.09 | 17.89 | 609779 |
| 1724739300 | 17.99 | -0.1 | -0.55 | 17.98 | 18.09 | 17.9 | 588635 |
| 1724652900 | 18.09 | 0.17 | 0.95 | 18.01 | 18.205 | 17.94 | 536693 |
| 1724393700 | 17.92 | -0.12 | -0.67 | 17.98 | 17.98 | 17.84 | 896322 |
| 1724307300 | 18.04 | -0.04 | -0.22 | 18.12 | 18.17 | 17.97 | 666893 |
| 1724220900 | 18.08 | -0.31 | -1.69 | 18.23 | 18.24 | 17.98 | 590344 |
| 1724134500 | 18.39 | -0.09 | -0.49 | 18.45 | 18.51 | 18.26 | 574915 |
| 1724048100 | 18.48 | 0.24 | 1.32 | 18.24 | 18.55 | 18.21 | 843300 |
| 1723788900 | 18.24 | 0.34 | 1.90 | 18.1 | 18.31 | 17 | 1130602 |
| 1723702500 | 17.9 | 0.03 | 0.17 | 17.86 | 18.17 | 17.815 | 836407 |
| 1723616100 | 17.87 | -0.12 | -0.67 | 18.08 | 18.13 | 17.84 | 939260 |
| 1723529700 | 17.99 | -0.22 | -1.18 | 17.99 | 18.04 | 17.88 | 923937 |
| 1723443300 | 18.205 | 0.38 | 2.10 | 17.9 | 18.26 | 17.88 | 744756 |
| 1723184100 | 17.83 | 0.13 | 0.73 | 17.8 | 17.89 | 17.63 | 419040 |
| 1723097700 | 17.7 | 0.15 | 0.85 | 17.49 | 17.77 | 17.46 | 875191 |
| 1723011300 | 17.55 | 0.11 | 0.63 | 17.35 | 17.63 | 17.31 | 667226 |
| 1722924900 | 17.44 | 0.12 | 0.66 | 17.35 | 17.47 | 17.21 | 1124892 |
| 1722838500 | 17.325 | -0.54 | -3.00 | 17.44 | 17.485 | 17.2 | 880640 |
| 1722579300 | 17.86 | -0.29 | -1.60 | 17.77 | 17.88 | 17.64 | 950530 |
| 1722492900 | 18.15 | 0.17 | 0.95 | 18.1 | 18.18 | 18.03 | 693232 |
| 1722406500 | 17.98 | 0.42 | 2.39 | 17.63 | 17.98 | 17.62 | 1019156 |
| 1722320100 | 17.56 | -0.03 | -0.17 | 17.41 | 17.59 | 17.36 | 734486 |
| 1722233700 | 17.59 | 0.22 | 1.27 | 17.59 | 17.64 | 17.495 | 897720 |
| 1721974500 | 17.37 | -0.02 | -0.12 | 17.48 | 17.53 | 17.31 | 575672 |
| 1721888100 | 17.39 | -0.18 | -1.02 | 17.4 | 17.55 | 17.36 | 999573 |
| 1721801700 | 17.57 | -0.16 | -0.90 | 17.57 | 17.61 | 17.42 | 670818 |
| 1721715300 | 17.73 | 0.11 | 0.62 | 17.64 | 17.77 | 17.595 | 980380 |
| 1721628900 | 17.62 | 0.11 | 0.63 | 17.39 | 17.695 | 17.35 | 786961 |
| 1721369700 | 17.51 | -0.22 | -1.24 | 17.51 | 18.01 | 16.51 | 964910 |
| 1721283300 | 17.73 | -0.06 | -0.34 | 17.83 | 18 | 17.67 | 912970 |
| 1721196900 | 17.79 | 0.14 | 0.79 | 17.89 | 17.9 | 17.72 | 543944 |
| 1721110500 | 17.65 | -0.16 | -0.90 | 17.84 | 17.9 | 17.63 | 727391 |
| 1721024100 | 17.81 | -0.16 | -0.89 | 18.08 | 18.11 | 17.78 | 613272 |
| 1720764900 | 17.97 | 0.1 | 0.56 | 17.95 | 18 | 17.76 | 709873 |
| 1720678500 | 17.87 | 0.18 | 1.02 | 18.01 | 18.05 | 17.73 | 911285 |
| 1720592100 | 17.69 | 0.05 | 0.28 | 17.58 | 17.77 | 17.48 | 1044094 |
| 1720505700 | 17.64 | 0.32 | 1.85 | 17.45 | 17.65 | 17.38 | 729770 |
| 1720419300 | 17.32 | -0.5 | -2.81 | 17.7 | 17.74 | 17.31 | 807952 |
| 1720160100 | 17.82 | -0.07 | -0.39 | 17.8 | 17.92 | 17.69 | 927344 |
| 1720073700 | 17.89 | 0.46 | 2.64 | 17.66 | 17.89 | 17.53 | 752330 |
| 1719987300 | 17.43 | -0.2 | -1.13 | 17.63 | 17.665 | 17.39 | 1167881 |
| 1719900900 | 17.63 | -0.02 | -0.11 | 17.65 | 17.72 | 17.58 | 1151919 |
| 1719814500 | 17.65 | -0.29 | -1.62 | 17.75 | 17.77 | 17.59 | 616220 |
| 1719555300 | 17.94 | 0.05 | 0.28 | 18 | 18.08 | 17.895 | 559301 |
| 1719468900 | 17.89 | 0.11 | 0.62 | 17.65 | 17.9 | 17.54 | 862442 |
| 1719382500 | 17.78 | -0.11 | -0.61 | 17.95 | 17.98 | 17.7 | 797162 |
| 1719296100 | 17.89 | 0.09 | 0.51 | 17.84 | 17.99 | 17.8 | 842272 |
| 1719209700 | 17.8 | 0.19 | 1.05 | 17.73 | 17.82 | 17.6 | 1910429 |
| 1718950500 | 17.615 | -0.22 | -1.21 | 17.91 | 18.5 | 16.01 | 2463012 |
| 1718864100 | 17.83 | -0.14 | -0.75 | 17.99 | 18.03 | 17.8 | 1110804 |
| 1718777700 | 17.965 | -0.04 | -0.19 | 18.01 | 18.07 | 17.89 | 557152 |
| 1718691300 | 18 | 0.19 | 1.07 | 18.02 | 18.05 | 17.84 | 816239 |
| 1718604900 | 17.81 | -0.18 | -1.00 | 17.99 | 18 | 17.74 | 645974 |
| 1718345700 | 17.99 | -0.11 | -0.61 | 18.12 | 18.13 | 17.88 | 706162 |
| 1718259300 | 18.1 | -0.06 | -0.33 | 18.24 | 18.3 | 18.07 | 681094 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
