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 | -0.48 | -2.59880887926 | 18.47 | 18.5 | 17.42 | 3048531 | 18.06885857 | DE |
| 4 | 0.19 | 1.06741573034 | 17.8 | 18.67 | 17.265 | 3357912 | 18.00369309 | DE |
| 12 | -0.21 | -1.15384615385 | 18.2 | 18.67 | 12.01 | 3026101 | 17.79737093 | DE |
| 26 | 3.25 | 22.0488466757 | 14.74 | 20 | 9 | 3122063 | 16.96523574 | DE |
| 52 | 2.42 | 15.5427103404 | 15.57 | 20 | 9 | 3349087 | 16.00898653 | DE |
| 156 | 6.73 | 59.7690941385 | 11.26 | 20 | 6 | 3622946 | 13.53406041 | DE |
| 260 | 5.89 | 48.6776859504 | 12.1 | 20 | 5.5 | 4112749 | 11.95624698 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718950500 | 17.99 | 0.32 | 1.81 | 17.95 | 19.51 | 10 | 9351156 |
| 1718864100 | 17.67 | 0.17 | 0.97 | 17.59 | 18.01 | 17.55 | 5916228 |
| 1718777700 | 17.5 | -0.86 | -4.68 | 18.23 | 18.44 | 17.42 | 4543066 |
| 1718691300 | 18.36 | 0.14 | 0.77 | 18.38 | 18.47 | 18.23 | 4077807 |
| 1718604900 | 18.22 | -0.15 | -0.82 | 18.28 | 18.33 | 18.15 | 2607874 |
| 1718345700 | 18.37 | 0.09 | 0.49 | 18.34 | 18.4 | 18.275 | 1727598 |
| 1718259300 | 18.28 | -0.1 | -0.54 | 18.47 | 18.5 | 18.22 | 2286308 |
| 1718172900 | 18.38 | 0 | 0.00 | 18.14 | 18.54 | 18.12 | 2537016 |
| 1718086500 | 18.38 | -0.26 | -1.39 | 18.47 | 18.6 | 18.29 | 2992594 |
| 1717740900 | 18.64 | 0.29 | 1.58 | 18.41 | 18.67 | 18.39 | 3429089 |
| 1717654500 | 18.35 | 0.25 | 1.38 | 18.19 | 18.39 | 18.13 | 3627917 |
| 1717568100 | 18.1 | 0.1 | 0.56 | 18.04 | 18.2 | 18 | 2847918 |
| 1717481700 | 18 | -0.2 | -1.10 | 18.34 | 18.345 | 17.88 | 2967199 |
| 1717395300 | 18.2 | 0.4 | 2.25 | 17.99 | 18.31 | 17.985 | 3598895 |
| 1717136100 | 17.8 | 0.31 | 1.77 | 17.7 | 17.89 | 17.64 | 8244753 |
| 1717049700 | 17.49 | -0.02 | -0.11 | 17.37 | 17.54 | 17.36 | 3670251 |
| 1716963300 | 17.51 | -0.26 | -1.46 | 17.74 | 17.81 | 17.265 | 4843488 |
| 1716876900 | 17.77 | -0.01 | -0.06 | 17.77 | 17.95 | 17.73 | 3111552 |
| 1716790500 | 17.78 | -0.04 | -0.22 | 17.85 | 17.88 | 17.73 | 1560283 |
| 1716531300 | 17.82 | -0.2 | -1.11 | 17.74 | 17.92 | 17.66 | 2668525 |
| 1716444900 | 18.02 | 0.11 | 0.61 | 17.8 | 18.1 | 17.77 | 2458193 |
| 1716358500 | 17.91 | 0.24 | 1.36 | 17.81 | 18.12 | 17.8 | 2993416 |
| 1716272100 | 17.67 | -0.07 | -0.39 | 17.55 | 17.72 | 17.5 | 4836086 |
| 1716185700 | 17.74 | 0.26 | 1.49 | 17.65 | 18 | 17.64 | 4028610 |
| 1715926500 | 17.48 | -0.36 | -2.02 | 17.8 | 18 | 15 | 2201408 |
| 1715840100 | 17.84 | 0.16 | 0.90 | 17.78 | 17.94 | 17.72 | 3345757 |
| 1715753700 | 17.68 | 0.38 | 2.20 | 17.36 | 17.7 | 17.36 | 2694879 |
| 1715667300 | 17.3 | -0.26 | -1.48 | 17.5 | 17.6 | 17.28 | 2427487 |
| 1715580900 | 17.56 | -0.03 | -0.17 | 17.78 | 17.845 | 17.47 | 2021548 |
| 1715321700 | 17.59 | 0.06 | 0.34 | 17.9 | 17.9 | 17.22 | 2740323 |
| 1715235300 | 17.53 | 0.02 | 0.11 | 17.49 | 17.61 | 17.35 | 2154901 |
| 1715148900 | 17.51 | 0.24 | 1.39 | 17.52 | 17.68 | 17.45 | 2957132 |
| 1715062500 | 17.27 | 0.1 | 0.58 | 17.38 | 17.4 | 16.99 | 3082860 |
| 1714976100 | 17.17 | -0.16 | -0.92 | 17.36 | 17.4 | 17.15 | 2752507 |
| 1714716900 | 17.33 | -0.16 | -0.91 | 17.35 | 17.48 | 17.24 | 2350855 |
| 1714630500 | 17.49 | -0.01 | -0.06 | 17.53 | 17.67 | 17.46 | 2932865 |
| 1714544100 | 17.5 | -0.25 | -1.41 | 17.63 | 17.69 | 17.44 | 2169213 |
| 1714457700 | 17.75 | 0.06 | 0.34 | 17.68 | 17.82 | 17.54 | 3457884 |
| 1714371300 | 17.69 | -0.06 | -0.34 | 17.96 | 17.97 | 17.68 | 1904832 |
| 1714112100 | 17.75 | -0.03 | -0.17 | 17.83 | 17.99 | 17.68 | 3047502 |
| 1713939300 | 17.78 | 0.22 | 1.25 | 17.7 | 17.85 | 17.64 | 3015703 |
| 1713852900 | 17.56 | 0.13 | 0.75 | 17.43 | 17.67 | 17.43 | 1570936 |
| 1713766500 | 17.43 | 0.13 | 0.75 | 17.45 | 17.625 | 17.38 | 1867545 |
| 1713507300 | 17.3 | -0.13 | -0.75 | 17.4 | 18.01 | 12.01 | 2690100 |
| 1713420900 | 17.43 | -0.14 | -0.80 | 17.56 | 17.59 | 17.33 | 3313013 |
| 1713334500 | 17.57 | 0.23 | 1.33 | 17.5 | 17.69 | 17.36 | 2640892 |
| 1713248100 | 17.34 | -0.26 | -1.48 | 17.5 | 17.54 | 17.24 | 3761465 |
| 1713161700 | 17.6 | -0.26 | -1.46 | 17.7 | 17.81 | 17.45 | 2456417 |
| 1712902500 | 17.86 | 0.11 | 0.62 | 17.57 | 17.9 | 17.57 | 2567500 |
| 1712816100 | 17.75 | 0.2 | 1.14 | 17.67 | 17.94 | 15.67 | 4117996 |
| 1712729700 | 17.55 | -0.34 | -1.90 | 17.85 | 17.91 | 17.5 | 3835300 |
| 1712643300 | 17.89 | -0.03 | -0.17 | 17.99 | 18.1 | 17.77 | 1820633 |
| 1712556900 | 17.92 | -0.05 | -0.28 | 18.06 | 18.14 | 17.92 | 2970593 |
| 1712294100 | 17.97 | -0.18 | -0.99 | 17.99 | 18.005 | 17.84 | 1911495 |
| 1712207700 | 18.15 | -0.13 | -0.71 | 18.2 | 18.21 | 17.96 | 2092263 |
| 1712121300 | 18.28 | 0.24 | 1.33 | 18.03 | 18.425 | 17.94 | 5099565 |
| 1712034900 | 18.04 | -0.11 | -0.61 | 17.83 | 18.22 | 17.8 | 2287629 |
| 1711602900 | 18.15 | 0.04 | 0.22 | 18.2 | 18.31 | 18.065 | 3542247 |
| 1711516500 | 18.11 | 0.22 | 1.23 | 17.95 | 18.14 | 17.88 | 4641549 |
| 1711430100 | 17.89 | 0 | 0.00 | 17.9 | 17.945 | 17.84 | 1662436 |
| 1711343700 | 17.89 | 0.05 | 0.28 | 17.92 | 17.99 | 17.82 | 1917743 |
| 1711084500 | 17.84 | 0.18 | 1.02 | 17.65 | 19.01 | 13.51 | 5020382 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
