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 | -0.87 | -4.78284771853 | 18.19 | 18.29 | 17.23 | 228366 | 17.5753644 | DE |
| 4 | 0.52 | 3.09523809524 | 16.8 | 18.53 | 16.71 | 136279 | 17.70125987 | DE |
| 12 | 0.8 | 4.84261501211 | 16.52 | 18.53 | 16.32 | 108207 | 17.36164091 | DE |
| 26 | 1.07 | 6.58461538462 | 16.25 | 18.53 | 14.82 | 130034 | 16.6778999 | DE |
| 52 | 5.44 | 45.7912457912 | 11.88 | 18.53 | 10.85 | 156502 | 15.11869661 | DE |
| 156 | -1.62 | -8.55332629356 | 18.94 | 19.46 | 10.05 | 144202 | 14.07349309 | DE |
| 260 | -0.62 | -3.45596432553 | 17.94 | 21.9 | 10.05 | 145874 | 15.64818655 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730480100 | 17.33 | -0.15 | -0.86 | 17.42 | 17.52 | 17.33 | 48694 |
| 1730393700 | 17.48 | -0.04 | -0.23 | 17.8 | 17.8 | 17.26 | 322910 |
| 1730307300 | 17.52 | -0.34 | -1.90 | 17.88 | 17.9 | 17.45 | 600341 |
| 1730220900 | 17.86 | -0.36 | -1.98 | 18.29 | 18.29 | 17.81 | 93155 |
| 1730134500 | 18.22 | 0.03 | 0.16 | 18.19 | 18.24 | 18.1 | 76732 |
| 1729871700 | 18.19 | -0.16 | -0.87 | 18.29 | 18.33 | 18.16 | 78824 |
| 1729785300 | 18.35 | -0.04 | -0.22 | 18.42 | 18.53 | 18.28 | 97407 |
| 1729698900 | 18.39 | 0.39 | 2.17 | 18.05 | 18.4 | 18.03 | 217430 |
| 1729612500 | 18 | 0.07 | 0.39 | 17.98 | 18.13 | 17.75 | 203774 |
| 1729526100 | 17.93 | 0.08 | 0.45 | 17.76 | 18.32 | 17.75 | 175582 |
| 1729266900 | 17.85 | 0.11 | 0.62 | 17.82 | 17.88 | 17.68 | 78662 |
| 1729180500 | 17.74 | -0.01 | -0.06 | 17.65 | 17.88 | 17.65 | 117359 |
| 1729094100 | 17.75 | 0 | 0.00 | 17.76 | 17.85 | 17.53 | 121947 |
| 1729007700 | 17.75 | 0.37 | 2.13 | 17.36 | 17.75 | 17.36 | 147209 |
| 1728921300 | 17.38 | 0.3 | 1.76 | 17.27 | 17.4 | 17.15 | 75462 |
| 1728662100 | 17.08 | 0.26 | 1.55 | 16.98 | 17.1 | 16.9 | 68554 |
| 1728575700 | 16.82 | -0.11 | -0.65 | 16.9 | 16.91 | 16.75 | 51098 |
| 1728489300 | 16.93 | 0.06 | 0.36 | 16.71 | 17.07 | 16.71 | 41839 |
| 1728402900 | 16.87 | 0.08 | 0.48 | 16.75 | 16.9 | 16.75 | 62196 |
| 1728316500 | 16.79 | -0.06 | -0.36 | 16.8 | 16.94 | 16.75 | 46406 |
| 1728057300 | 16.85 | -0.03 | -0.18 | 16.82 | 17.05 | 16.7 | 83490 |
| 1727970900 | 16.88 | -0.33 | -1.92 | 17.37 | 17.38 | 16.88 | 107502 |
| 1727884500 | 17.21 | -0.36 | -2.05 | 17.66 | 17.66 | 17.15 | 87827 |
| 1727798100 | 17.57 | -0.04 | -0.23 | 17.64 | 17.75 | 17.57 | 79433 |
| 1727711700 | 17.61 | -0.02 | -0.11 | 17.61 | 17.7 | 17.33 | 94440 |
| 1727452500 | 17.63 | 0.05 | 0.28 | 17.58 | 17.7 | 17.53 | 86401 |
| 1727366100 | 17.58 | 0.25 | 1.44 | 17.42 | 17.73 | 17.41 | 133276 |
| 1727279700 | 17.33 | -0.14 | -0.80 | 17.41 | 17.5 | 17.26 | 56161 |
| 1727193300 | 17.47 | -0.24 | -1.36 | 17.64 | 17.73 | 17.45 | 67803 |
| 1727106900 | 17.71 | 0.2 | 1.14 | 17.56 | 17.76 | 17.49 | 148116 |
| 1726847700 | 17.51 | 0.25 | 1.45 | 17.1 | 17.59 | 17.05 | 203977 |
| 1726761300 | 17.26 | -0.04 | -0.23 | 17.4 | 17.46 | 17.14 | 106932 |
| 1726674900 | 17.3 | -0.02 | -0.12 | 17.3 | 17.44 | 17.17 | 43927 |
| 1726588500 | 17.32 | -0.03 | -0.17 | 17.29 | 17.5 | 17.29 | 70597 |
| 1726502100 | 17.35 | 0.1 | 0.58 | 17.14 | 17.42 | 17.13 | 87464 |
| 1726242900 | 17.25 | -0.11 | -0.63 | 17.41 | 17.41 | 17.17 | 76363 |
| 1726156500 | 17.36 | -0.04 | -0.23 | 17.48 | 17.48 | 17.26 | 75904 |
| 1726070100 | 17.4 | -0.02 | -0.11 | 17.39 | 17.58 | 17.34 | 127640 |
| 1725983700 | 17.42 | 0 | 0.00 | 17.45 | 17.54 | 17.28 | 109557 |
| 1725897300 | 17.42 | 0.16 | 0.93 | 17.3 | 17.51 | 17.23 | 168572 |
| 1725638100 | 17.26 | 0.28 | 1.65 | 17.05 | 17.45 | 17.03 | 217170 |
| 1725551700 | 16.98 | 0.24 | 1.43 | 16.75 | 17.12 | 16.75 | 155823 |
| 1725465300 | 16.739999 | 0.07 | 0.42 | 16.649999 | 16.84 | 16.57 | 113309 |
| 1725378900 | 16.67 | -0.07 | -0.42 | 16.71 | 16.84 | 16.61 | 40882 |
| 1725292500 | 16.739999 | 0.08 | 0.48 | 16.649999 | 16.88 | 16.649999 | 57801 |
| 1725033300 | 16.66 | 0.2 | 1.22 | 16.5 | 16.71 | 16.5 | 93412 |
| 1724946900 | 16.46 | -0.19 | -1.14 | 16.67 | 16.73 | 16.379999 | 126204 |
| 1724860500 | 16.649999 | 0.01 | 0.06 | 16.559999 | 16.739999 | 16.399999 | 113806 |
| 1724774100 | 16.64 | -0.09 | -0.54 | 16.8 | 16.8 | 16.57 | 56863 |
| 1724687700 | 16.73 | 0.04 | 0.24 | 16.76 | 16.76 | 16.559999 | 31941 |
| 1724428500 | 16.69 | 0.14 | 0.85 | 16.51 | 16.75 | 16.51 | 33058 |
| 1724342100 | 16.55 | -0.13 | -0.78 | 16.73 | 16.73 | 16.489999 | 89956 |
| 1724255700 | 16.68 | -0.09 | -0.54 | 16.719999 | 16.91 | 16.629999 | 56825 |
| 1724169300 | 16.77 | 0 | 0.00 | 16.68 | 16.89 | 16.68 | 75877 |
| 1724082900 | 16.77 | 0.07 | 0.42 | 16.8 | 16.82 | 16.7 | 50843 |
| 1723823700 | 16.7 | 0 | 0.00 | 16.66 | 16.75 | 16.559999 | 88247 |
| 1723650900 | 16.7 | 0.08 | 0.48 | 16.69 | 16.73 | 16.51 | 61993 |
| 1723564500 | 16.62 | 0.17 | 1.03 | 16.379999 | 16.69 | 16.379999 | 99486 |
| 1723478100 | 16.45 | 0.02 | 0.12 | 16.52 | 16.579999 | 16.32 | 79731 |
| 1723218900 | 16.43 | 0.13 | 0.80 | 16.37 | 16.52 | 16.25 | 70544 |
| 1723132500 | 16.3 | -0.05 | -0.31 | 16.25 | 16.39 | 16.12 | 63130 |
| 1723046100 | 16.35 | 0.07 | 0.43 | 16.329999 | 16.45 | 16.25 | 90162 |
| 1722959700 | 16.28 | 0 | 0.00 | 16.239999 | 16.44 | 16.04 | 148628 |
| 1722873300 | 16.28 | -0.22 | -1.33 | 16.04 | 16.54 | 16.03 | 397045 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
