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 | 1.2 | 8.10810810811 | 14.8 | 16.1 | 14.8 | 728 | 15.21971831 | DE |
| 4 | 3 | 23.0769230769 | 13 | 16.1 | 12.7 | 1495 | 14.09222684 | DE |
| 12 | 0.7 | 4.57516339869 | 15.3 | 16.1 | 12.2 | 1891 | 13.75503603 | DE |
| 26 | 0.7 | 4.57516339869 | 15.3 | 17.7 | 11.6 | 2195 | 14.24922371 | DE |
| 52 | 3.7 | 30.081300813 | 12.3 | 17.899999 | 11 | 2302 | 14.46450009 | DE |
| 156 | 4 | 33.3333333333 | 12 | 17.899999 | 9.9499999 | 2103 | 14.04426503 | DE |
| 260 | 4 | 33.3333333333 | 12 | 17.899999 | 9.9499999 | 2103 | 14.04426503 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737754020 | 16 | 0.6 | 3.90 | 15.4 | 16.1 | 15.4 | 1146 |
| 1737667620 | 15.4 | -0.2 | -1.28 | 15.6 | 15.6 | 15.4 | 198 |
| 1737581220 | 15.6 | 0.2 | 1.30 | 15.6 | 15.6 | 15.6 | 400 |
| 1737494820 | 15.4 | 0 | 0.00 | 15.4 | 15.4 | 15.4 | 0 |
| 1737408420 | 15.4 | 0.4 | 2.67 | 14.9 | 15.4 | 14.9 | 801 |
| 1737149220 | 15 | 0 | 0.00 | 14.8 | 15 | 14.8 | 1512 |
| 1737062820 | 15 | 0.2 | 1.35 | 14.9 | 15 | 14.9 | 570 |
| 1736976420 | 14.8 | 0.1 | 0.68 | 15 | 15 | 14.8 | 1890 |
| 1736890020 | 14.7 | 0.4 | 2.80 | 14.7 | 14.7 | 14.7 | 4233 |
| 1736803620 | 14.3 | -0.1 | -0.69 | 14.6 | 14.6 | 14.3 | 703 |
| 1736544420 | 14.4 | 0.2 | 1.41 | 14.7 | 14.7 | 14.4 | 920 |
| 1736458020 | 14.2 | 0.9 | 6.77 | 14 | 14.4 | 14 | 2874 |
| 1736371620 | 13.3 | 0 | 0.00 | 13.3 | 13.3 | 13.3 | 0 |
| 1736285220 | 13.3 | -0.4 | -2.92 | 13.3 | 13.3 | 13.3 | 100 |
| 1736198820 | 13.7 | 0 | 0.00 | 13.7 | 13.7 | 13.7 | 0 |
| 1735939620 | 13.7 | 1 | 7.87 | 13.7 | 13.7 | 13.7 | 1000 |
| 1735853220 | 12.7 | 0 | 0.00 | 12.7 | 12.7 | 12.7 | 0 |
| 1735594020 | 12.7 | 0 | 0.00 | 12.7 | 12.7 | 12.7 | 931 |
| 1735334820 | 12.7 | -0.2 | -1.55 | 13 | 13 | 12.7 | 4799 |
| 1734989220 | 12.9 | -0.3 | -2.27 | 12.9 | 12.9 | 12.9 | 100 |
| 1734730020 | 13.2 | 0.1 | 0.76 | 13.2 | 13.2 | 13 | 637 |
| 1734643620 | 13.1 | -0.4 | -2.96 | 13.2 | 13.3 | 13.1 | 1199 |
| 1734557220 | 13.5 | 0.2 | 1.50 | 13 | 13.5 | 13 | 3385 |
| 1734470820 | 13.3 | -0.2 | -1.48 | 13.3 | 13.3 | 13.3 | 200 |
| 1734384420 | 13.5 | -0.1 | -0.74 | 13.8 | 13.8 | 13.5 | 1558 |
| 1734125220 | 13.6 | -0.4 | -2.86 | 13.8 | 13.8 | 13.6 | 5410 |
| 1734038820 | 14 | -0.1 | -0.71 | 14.1 | 14.1 | 14 | 1650 |
| 1733952420 | 14.1 | 0.2 | 1.44 | 14.1 | 14.1 | 14.1 | 200 |
| 1733866020 | 13.9 | 0.3 | 2.21 | 13.7 | 13.9 | 13.7 | 613 |
| 1733779620 | 13.6 | 0.3 | 2.26 | 13.3 | 13.9 | 13.3 | 3945 |
| 1733520420 | 13.3 | 0 | 0.00 | 13.3 | 13.3 | 13.3 | 640 |
| 1733434020 | 13.3 | -0.2 | -1.48 | 13.6 | 13.6 | 13.3 | 850 |
| 1733347620 | 13.5 | -0.3 | -2.17 | 13.8 | 13.8 | 13.5 | 616 |
| 1733261220 | 13.8 | 0.5 | 3.76 | 13.8 | 13.8 | 13.8 | 1650 |
| 1733174820 | 13.3 | -0.3 | -2.21 | 13.4 | 13.4 | 13.3 | 2310 |
| 1732915620 | 13.6 | -0.2 | -1.45 | 13.6 | 13.8 | 13.5 | 1492 |
| 1732829220 | 13.8 | 0.2 | 1.47 | 13.8 | 13.8 | 13.8 | 20 |
| 1732742820 | 13.6 | -0.4 | -2.86 | 14.1 | 14.1 | 13.6 | 7005 |
| 1732656420 | 14 | 0 | 0.00 | 13.9 | 14 | 13.9 | 1437 |
| 1732570020 | 14 | -0.6 | -4.11 | 14.3 | 14.4 | 14 | 4104 |
| 1732310820 | 14.6 | 0.4 | 2.82 | 14.6 | 14.6 | 14.6 | 1200 |
| 1732224420 | 14.2 | 0.2 | 1.43 | 14.6 | 14.6 | 14.2 | 600 |
| 1732138020 | 14 | -0.2 | -1.41 | 14.3 | 14.3 | 14 | 1253 |
| 1732051620 | 14.2 | 0.5 | 3.65 | 14.1 | 14.8 | 14.1 | 5145 |
| 1731965220 | 13.7 | 0.8 | 6.20 | 13.4 | 13.9 | 13.4 | 2370 |
| 1731705960 | 12.9 | 0 | 0.00 | 13 | 13 | 12.9 | 550 |
| 1731619560 | 12.9 | -0.2 | -1.53 | 12.6 | 12.9 | 12.2 | 3112 |
| 1731533160 | 13.1 | 0.1 | 0.77 | 13.2 | 13.2 | 13.1 | 1850 |
| 1731446820 | 13 | -0.6 | -4.41 | 13.3 | 13.3 | 12.9 | 11150 |
| 1731360420 | 13.6 | -1.3 | -8.72 | 14.2 | 14.2 | 13.5 | 2840 |
| 1731101220 | 14.9 | -0.1 | -0.67 | 14.6 | 14.9 | 14.5 | 520 |
| 1731014760 | 15 | 0.2 | 1.35 | 15 | 15 | 15 | 1010 |
| 1730928360 | 14.8 | -0.2 | -1.33 | 15.3 | 15.3 | 14.4 | 1495 |
| 1730841960 | 15 | 0 | 0.00 | 15 | 15 | 15 | 300 |
| 1730755560 | 15 | 0 | 0.00 | 14.7 | 15.1 | 14.7 | 400 |
| 1730496360 | 15 | -0.2 | -1.32 | 15.3 | 15.5 | 15 | 2688 |
| 1730409960 | 15.2 | -0.9 | -5.59 | 15.3 | 15.5 | 15.1 | 2319 |
| 1730323560 | 16.1 | 0.1 | 0.63 | 16 | 16.399999 | 15.7 | 3833 |
| 1730237160 | 16 | 0.2 | 1.27 | 16.2 | 16.2 | 16 | 298 |
| 1730150760 | 15.8 | -0.6 | -3.66 | 15.7 | 16 | 15.6 | 2219 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
