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 | -0.04 | -0.210970464135 | 18.96 | 19.12 | 17.96 | 12308 | 18.47006061 | DE |
| 4 | 1.56 | 8.98617511521 | 17.36 | 19.12 | 17.36 | 12762 | 18.44432621 | DE |
| 12 | -0.3 | -1.56087408949 | 19.22 | 19.42 | 15.08 | 15952 | 17.63071855 | DE |
| 26 | 1.24 | 7.01357466063 | 17.68 | 19.86 | 15.08 | 20268 | 18.06838264 | DE |
| 52 | -0.28 | -1.45833333333 | 19.2 | 23.55 | 15.08 | 27820 | 18.85995673 | DE |
| 156 | 0.92 | 5.11111111111 | 18 | 23.8 | 12.44 | 19754 | 18.47797514 | DE |
| 260 | -5.08 | -21.1666666667 | 24 | 24 | 6.4 | 26996 | 15.4240917 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737739800 | 18.92 | 0.76 | 4.19 | 18.44 | 19.12 | 18.44 | 41211 |
| 1737653400 | 18.16 | 0.06 | 0.33 | 18.16 | 18.2 | 17.96 | 9340 |
| 1737567000 | 18.1 | -0.52 | -2.79 | 18.62 | 18.63 | 18.1 | 17815 |
| 1737480600 | 18.62 | -0.2 | -1.06 | 18.84 | 18.88 | 18.52 | 10410 |
| 1737394200 | 18.82 | 0.04 | 0.21 | 18.92 | 19 | 18.72 | 12431 |
| 1737135000 | 18.78 | -0.12 | -0.63 | 18.96 | 18.98 | 18.78 | 11543 |
| 1737048600 | 18.9 | -0.02 | -0.11 | 18.96 | 19.08 | 18.7 | 19792 |
| 1736962200 | 18.92 | 0.92 | 5.11 | 18.12 | 19 | 17.92 | 39544 |
| 1736875800 | 18 | -0.1 | -0.55 | 18.1 | 18.4 | 18 | 8457 |
| 1736789400 | 18.1 | -0.2 | -1.09 | 18.3 | 18.4 | 18 | 9289 |
| 1736530200 | 18.3 | -0.18 | -0.97 | 18.5 | 18.64 | 18.26 | 13187 |
| 1736443800 | 18.48 | 0.4 | 2.21 | 18.08 | 18.52 | 17.9 | 9917 |
| 1736357400 | 18.08 | -0.3 | -1.63 | 18.36 | 18.4 | 17.8 | 12944 |
| 1736271000 | 18.38 | 0.06 | 0.33 | 18.4 | 18.52 | 18.12 | 9715 |
| 1736184600 | 18.32 | 0.2 | 1.10 | 18.18 | 18.5 | 18.12 | 11425 |
| 1735925400 | 18.12 | -0.28 | -1.52 | 18.4 | 18.4 | 18.1 | 7176 |
| 1735839000 | 18.4 | 0 | 0.00 | 18.4 | 18.64 | 18.28 | 8069 |
| 1735666200 | 18.4 | 0.44 | 2.45 | 18.02 | 18.4 | 18.02 | 5248 |
| 1735579800 | 17.96 | -0.1 | -0.55 | 18.1 | 18.2 | 17.9 | 11671 |
| 1735320600 | 18.06 | 0.64 | 3.67 | 17.36 | 18.06 | 17.36 | 14507 |
| 1735061400 | 17.42 | -0.3 | -1.69 | 17.7 | 17.72 | 17.4 | 12251 |
| 1734975000 | 17.72 | -0.34 | -1.88 | 17.94 | 17.94 | 17.66 | 7161 |
| 1734715800 | 18.06 | 0.08 | 0.44 | 17.8 | 18.06 | 17.66 | 14379 |
| 1734629400 | 17.98 | 0.04 | 0.22 | 17.76 | 18.28 | 17.72 | 20740 |
| 1734543000 | 17.94 | -0.08 | -0.44 | 18.1 | 18.1 | 17.78 | 13952 |
| 1734456600 | 18.02 | -0.54 | -2.91 | 18.64 | 18.64 | 17.98 | 12784 |
| 1734370200 | 18.56 | 0.04 | 0.22 | 18.58 | 18.78 | 18.26 | 31381 |
| 1734111000 | 18.52 | 0.52 | 2.89 | 17.96 | 18.66 | 17.94 | 44529 |
| 1734024600 | 18 | 0.46 | 2.62 | 18 | 18.32 | 17.88 | 23760 |
| 1733938200 | 17.54 | 0.26 | 1.50 | 17.36 | 17.56 | 17.1 | 32089 |
| 1733851800 | 17.28 | 0.46 | 2.73 | 16.82 | 17.34 | 16.8 | 27638 |
| 1733765400 | 16.82 | 0.2 | 1.20 | 16.62 | 16.86 | 16.62 | 8719 |
| 1733506200 | 16.62 | 0.5 | 3.10 | 16.12 | 16.62 | 16.079999 | 24469 |
| 1733419800 | 16.12 | 0.46 | 2.94 | 15.7 | 16.12 | 15.68 | 18087 |
| 1733333400 | 15.66 | 0.32 | 2.09 | 15.34 | 15.76 | 15.3 | 9813 |
| 1733247000 | 15.34 | 0.06 | 0.39 | 15.08 | 15.5 | 15.08 | 9852 |
| 1733160600 | 15.28 | -0.74 | -4.62 | 15.92 | 15.92 | 15.2 | 25263 |
| 1732901400 | 16.02 | -0.48 | -2.91 | 16.44 | 16.5 | 15.86 | 25630 |
| 1732815000 | 16.5 | -0.24 | -1.43 | 16.66 | 16.739999 | 16.48 | 7016 |
| 1732728600 | 16.739999 | 0.02 | 0.12 | 16.719999 | 16.739999 | 16.5 | 7650 |
| 1732642200 | 16.719999 | -0.12 | -0.71 | 16.82 | 16.9 | 16.559999 | 10148 |
| 1732555800 | 16.84 | 0.18 | 1.08 | 16.719999 | 16.94 | 16.46 | 24647 |
| 1732296600 | 16.66 | 0.18 | 1.09 | 16.44 | 16.66 | 16.399999 | 10438 |
| 1732210200 | 16.48 | -0.14 | -0.84 | 16.62 | 16.719999 | 16.3 | 14673 |
| 1732123800 | 16.62 | 0.02 | 0.12 | 16.6 | 16.719999 | 16.5 | 10261 |
| 1732037400 | 16.6 | -0.1 | -0.60 | 16.719999 | 16.82 | 16.3 | 21907 |
| 1731951000 | 16.7 | -0.02 | -0.12 | 16.719999 | 16.8 | 16.64 | 10164 |
| 1731691800 | 16.719999 | -0.32 | -1.88 | 16.94 | 16.98 | 16.7 | 18271 |
| 1731605400 | 17.04 | -0.12 | -0.70 | 17 | 17.08 | 16.86 | 17820 |
| 1731519000 | 17.16 | 0 | 0.00 | 17.16 | 17.16 | 17.16 | 0 |
| 1731432600 | 17.16 | -0.66 | -3.70 | 17.7 | 17.7 | 16.92 | 42856 |
| 1731346200 | 17.82 | -0.16 | -0.89 | 17.94 | 18.02 | 17.82 | 13210 |
| 1731087000 | 17.98 | -0.66 | -3.54 | 18.64 | 18.64 | 17.98 | 21365 |
| 1731000600 | 18.64 | -0.12 | -0.64 | 18.74 | 19 | 18.56 | 23235 |
| 1730914200 | 18.76 | -0.26 | -1.37 | 19.04 | 19.32 | 18.54 | 11799 |
| 1730827800 | 19.02 | -0.02 | -0.11 | 19.08 | 19.2 | 18.88 | 6505 |
| 1730741400 | 19.04 | -0.02 | -0.10 | 19.06 | 19.42 | 19 | 10888 |
| 1730482200 | 19.06 | -0.18 | -0.94 | 19.22 | 19.24 | 18.92 | 5489 |
| 1730395800 | 19.24 | 0.08 | 0.42 | 19.16 | 19.4 | 19.06 | 9226 |
| 1730309400 | 19.16 | -0.12 | -0.62 | 19.18 | 19.26 | 18.88 | 53761 |
| 1730223000 | 19.28 | -0.12 | -0.62 | 19.48 | 19.74 | 19.18 | 13777 |
| 1730136600 | 19.4 | 0.24 | 1.25 | 19.28 | 19.68 | 19.28 | 15471 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
