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 | -0.08 | -0.422832980973 | 18.92 | 19 | 18.82 | 508827 | 18.87741834 | DE |
| 4 | -5.11 | -21.3361169102 | 23.95 | 24.2 | 18.78 | 169944 | 20.16390913 | DE |
| 12 | -4.71 | -20 | 23.55 | 24.2 | 18.78 | 86473 | 21.38413473 | DE |
| 26 | -0.24 | -1.25786163522 | 19.08 | 24.2 | 18.74 | 74753 | 22.10332338 | DE |
| 52 | -0.9 | -4.55927051672 | 19.74 | 24.2 | 16.9 | 62575 | 21.28744881 | DE |
| 156 | 0.49 | 2.67029972752 | 18.35 | 24.2 | 13.5 | 34260 | 20.15059421 | DE |
| 260 | -1.16 | -5.8 | 20 | 24.2 | 13.5 | 37535 | 19.99253835 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 18.84 | -0.04 | -0.21 | 18.9 | 18.9 | 18.84 | 18695 |
| 1734629400 | 18.88 | 0.02 | 0.11 | 18.86 | 19 | 18.86 | 2181254 |
| 1734543000 | 18.86 | 0 | 0.00 | 18.86 | 18.92 | 18.84 | 75256 |
| 1734456600 | 18.86 | -0.04 | -0.21 | 18.92 | 18.92 | 18.82 | 171168 |
| 1734370200 | 18.9 | 0.04 | 0.21 | 18.82 | 18.92 | 18.82 | 17239 |
| 1734111000 | 18.86 | 0.02 | 0.11 | 18.92 | 18.92 | 18.86 | 99220 |
| 1734024600 | 18.84 | -5.36 | -22.15 | 18.96 | 18.96 | 18.78 | 14346 |
| 1733938200 | 24.2 | 0 | 0.00 | 24.15 | 24.2 | 24.1 | 288727 |
| 1733851800 | 24.2 | 0.2 | 0.83 | 24.05 | 24.2 | 24 | 36032 |
| 1733765400 | 24 | -0.05 | -0.21 | 23.95 | 24.05 | 23.95 | 9600 |
| 1733506200 | 24.05 | 0.05 | 0.21 | 24.05 | 24.05 | 23.95 | 55792 |
| 1733419800 | 24 | 0 | 0.00 | 23.95 | 24.05 | 23.95 | 18914 |
| 1733333400 | 24 | 0 | 0.00 | 24.05 | 24.05 | 24 | 34195 |
| 1733247000 | 24 | 0 | 0.00 | 23.95 | 24.05 | 23.95 | 30378 |
| 1733160600 | 24 | 0 | 0.00 | 24 | 24.05 | 23.95 | 28716 |
| 1732901400 | 24 | 0 | 0.00 | 24 | 24.05 | 24 | 137608 |
| 1732815000 | 24 | 0 | 0.00 | 24 | 24.05 | 24 | 24867 |
| 1732728600 | 24 | 0 | 0.00 | 24 | 24.05 | 24 | 10126 |
| 1732642200 | 24 | -0.05 | -0.21 | 23.95 | 24.05 | 23.95 | 70483 |
| 1732555800 | 24.05 | 0.05 | 0.21 | 24 | 24.05 | 24 | 8726 |
| 1732296600 | 24 | 0 | 0.00 | 23.95 | 24.05 | 23.95 | 86229 |
| 1732210200 | 24 | 0.3 | 1.27 | 23.7 | 24.05 | 23.7 | 295617 |
| 1732123800 | 23.7 | 0 | 0.00 | 23.7 | 23.75 | 23.7 | 12518 |
| 1732037400 | 23.7 | -0.1 | -0.42 | 23.75 | 23.75 | 23.7 | 48891 |
| 1731951000 | 23.8 | 0.1 | 0.42 | 23.7 | 23.8 | 23.7 | 15842 |
| 1731691800 | 23.7 | -0.05 | -0.21 | 23.75 | 23.8 | 23.7 | 28151 |
| 1731605400 | 23.75 | 0 | 0.00 | 23.8 | 23.8 | 23.75 | 41522 |
| 1731519000 | 23.75 | 0 | 0.00 | 23.75 | 23.8 | 23.75 | 75421 |
| 1731432600 | 23.75 | 0 | 0.00 | 23.7 | 23.8 | 23.7 | 26639 |
| 1731346200 | 23.75 | 0.05 | 0.21 | 23.75 | 23.8 | 23.75 | 10884 |
| 1731087000 | 23.7 | 0 | 0.00 | 23.7 | 23.75 | 23.7 | 22648 |
| 1731000600 | 23.7 | 0 | 0.00 | 23.65 | 23.75 | 23.65 | 58383 |
| 1730914200 | 23.7 | 0.05 | 0.21 | 23.75 | 23.75 | 23.65 | 20720 |
| 1730827800 | 23.65 | -0.05 | -0.21 | 23.7 | 23.75 | 23.65 | 28325 |
| 1730741400 | 23.7 | 0.05 | 0.21 | 23.65 | 23.75 | 23.65 | 24871 |
| 1730482200 | 23.65 | 0 | 0.00 | 23.65 | 23.75 | 23.65 | 15169 |
| 1730395800 | 23.65 | -0.1 | -0.42 | 23.65 | 23.65 | 23.65 | 32629 |
| 1730309400 | 23.75 | 0.05 | 0.21 | 23.7 | 23.75 | 23.7 | 8202 |
| 1730223000 | 23.7 | 0.05 | 0.21 | 23.65 | 23.7 | 23.65 | 10830 |
| 1730136600 | 23.65 | 0 | 0.00 | 23.65 | 23.7 | 23.65 | 19185 |
| 1729873800 | 23.65 | 0 | 0.00 | 23.7 | 23.7 | 23.65 | 20880 |
| 1729787400 | 23.65 | 0 | 0.00 | 23.65 | 23.7 | 23.65 | 27467 |
| 1729701000 | 23.65 | 0 | 0.00 | 23.65 | 23.7 | 23.65 | 17757 |
| 1729614600 | 23.65 | 0.05 | 0.21 | 23.6 | 23.7 | 23.6 | 30003 |
| 1729528200 | 23.6 | -0.05 | -0.21 | 23.65 | 23.7 | 23.6 | 57894 |
| 1729269000 | 23.65 | 0.05 | 0.21 | 23.6 | 23.7 | 23.6 | 43358 |
| 1729182600 | 23.6 | 0 | 0.00 | 23.6 | 23.65 | 23.6 | 94671 |
| 1729096200 | 23.6 | 0 | 0.00 | 23.6 | 23.65 | 23.6 | 42139 |
| 1729009800 | 23.6 | 0 | 0.00 | 23.65 | 23.65 | 23.6 | 24459 |
| 1728923400 | 23.6 | 0 | 0.00 | 23.55 | 23.65 | 23.55 | 34852 |
| 1728664200 | 23.6 | -0.05 | -0.21 | 23.65 | 23.65 | 23.55 | 211910 |
| 1728577800 | 23.65 | 0.05 | 0.21 | 23.65 | 23.75 | 23.65 | 85162 |
| 1728491400 | 23.6 | -0.05 | -0.21 | 23.65 | 23.65 | 23.6 | 96405 |
| 1728405000 | 23.65 | 0.05 | 0.21 | 23.6 | 23.65 | 23.6 | 26081 |
| 1728318600 | 23.6 | 0.05 | 0.21 | 23.55 | 23.65 | 23.55 | 11529 |
| 1728059400 | 23.55 | -0.05 | -0.21 | 23.65 | 23.65 | 23.55 | 66551 |
| 1727973000 | 23.6 | 0 | 0.00 | 23.65 | 23.65 | 23.55 | 27532 |
| 1727886600 | 23.6 | 0.05 | 0.21 | 23.55 | 23.65 | 23.55 | 26358 |
| 1727800200 | 23.55 | -0.1 | -0.42 | 23.55 | 23.65 | 23.55 | 19478 |
| 1727713800 | 23.65 | 0.05 | 0.21 | 23.65 | 23.65 | 23.55 | 12615 |
| 1727454600 | 23.6 | 0.05 | 0.21 | 23.55 | 23.6 | 23.55 | 15933 |
| 1727368200 | 23.55 | -0.05 | -0.21 | 23.6 | 23.65 | 23.55 | 19108 |
| 1727281800 | 23.6 | 0.1 | 0.43 | 23.5 | 23.6 | 23.45 | 55313 |
| 1727195400 | 23.5 | 0 | 0.00 | 23.45 | 23.55 | 23.45 | 38567 |
| 1727109000 | 23.5 | 0 | 0.00 | 23.5 | 23.55 | 23.45 | 22841 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
