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 | -0.06 | -0.390625 | 15.36 | 15.48 | 14.94 | 1120 | 15.17450259 | DE |
| 4 | -0.84 | -5.20446096654 | 16.14 | 16.3 | 14.58 | 1868 | 15.27065867 | DE |
| 12 | -16.85 | -52.4105754277 | 32.15 | 32.4 | 14.58 | 2983 | 18.37364767 | DE |
| 26 | -8.55 | -35.8490566038 | 23.85 | 32.6 | 14.58 | 1970 | 20.84577204 | DE |
| 52 | -3.279999 | -17.6533863107 | 18.579999 | 32.6 | 14.58 | 1516 | 21.2630671 | DE |
| 156 | -2.62 | -14.6205357143 | 17.92 | 32.6 | 14.58 | 1369 | 20.98337581 | DE |
| 260 | -9.4 | -38.0566801619 | 24.7 | 32.6 | 13.3 | 1355 | 20.01158853 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732570020 | 15.36 | 0.04 | 0.26 | 15.48 | 15.48 | 15.04 | 1795 |
| 1732310820 | 15.32 | 0.3 | 2.00 | 15.22 | 15.32 | 15.16 | 1143 |
| 1732224420 | 15.02 | 0.02 | 0.13 | 14.96 | 15.02 | 14.94 | 120 |
| 1732138020 | 15 | 0.02 | 0.13 | 15.24 | 15.24 | 14.94 | 675 |
| 1732051620 | 14.98 | -0.26 | -1.71 | 15.36 | 15.36 | 14.98 | 1866 |
| 1731965220 | 15.24 | -0.34 | -2.18 | 15.72 | 15.72 | 15.24 | 306 |
| 1731705960 | 15.58 | 0 | 0.00 | 15.68 | 16.059999 | 15.58 | 2264 |
| 1731619560 | 15.58 | 0.46 | 3.04 | 15.1 | 15.58 | 15.1 | 896 |
| 1731533160 | 15.12 | -0.36 | -2.33 | 15.64 | 15.64 | 15.12 | 6450 |
| 1731446820 | 15.48 | -0.26 | -1.65 | 15.78 | 15.94 | 15.48 | 2770 |
| 1731360420 | 15.74 | 0.38 | 2.47 | 15.4 | 15.76 | 15.4 | 1738 |
| 1731101220 | 15.36 | -0.06 | -0.39 | 15.26 | 15.6 | 15.26 | 833 |
| 1731014760 | 15.42 | 0.2 | 1.31 | 15.58 | 15.6 | 15.42 | 1499 |
| 1730928360 | 15.22 | 0.2 | 1.33 | 15.38 | 15.5 | 15.18 | 852 |
| 1730841960 | 15.02 | -0.02 | -0.13 | 15.02 | 15.02 | 15.02 | 196 |
| 1730755560 | 15.04 | -0.06 | -0.40 | 14.9 | 15.04 | 14.82 | 1592 |
| 1730496360 | 15.1 | 0.1 | 0.67 | 14.98 | 15.1 | 14.8 | 3086 |
| 1730409960 | 15 | -0.3 | -1.96 | 15.32 | 15.32 | 14.58 | 5250 |
| 1730323560 | 15.3 | -0.86 | -5.32 | 16.12 | 16.12 | 15.3 | 2710 |
| 1730237160 | 16.16 | 0 | 0.00 | 16.14 | 16.3 | 16 | 1322 |
| 1730150760 | 16.16 | 0.16 | 1.00 | 15.96 | 16.2 | 15.94 | 2933 |
| 1729888020 | 16 | 0.14 | 0.88 | 15.84 | 16 | 15.7 | 2357 |
| 1729801560 | 15.86 | -0.02 | -0.13 | 15.94 | 16.059999 | 15.72 | 2392 |
| 1729715160 | 15.88 | -0.26 | -1.61 | 16.079999 | 16.1 | 15.82 | 2326 |
| 1729628760 | 16.14 | -0.16 | -0.98 | 16.36 | 16.36 | 15.8 | 4438 |
| 1729542360 | 16.3 | -0.38 | -2.28 | 16.62 | 16.62 | 16.14 | 3964 |
| 1729283160 | 16.68 | -0.04 | -0.24 | 16.78 | 17.02 | 16.579999 | 1713 |
| 1729196760 | 16.719999 | -0.28 | -1.65 | 16.98 | 17.28 | 16.48 | 3744 |
| 1729110360 | 17 | 0.3 | 1.80 | 16.78 | 17.3 | 16.78 | 7438 |
| 1729023960 | 16.7 | -0.2 | -1.18 | 16.88 | 17.14 | 16.68 | 750 |
| 1728937620 | 16.899999 | -0.28 | -1.63 | 17.2 | 17.28 | 16.739999 | 3390 |
| 1728678360 | 17.18 | -0.1 | -0.58 | 17.22 | 17.22 | 16.98 | 4061 |
| 1728591960 | 17.28 | 0.24 | 1.41 | 17.04 | 17.38 | 16.92 | 7817 |
| 1728505560 | 17.04 | -0.16 | -0.93 | 17.22 | 17.26 | 16.8 | 5156 |
| 1728419160 | 17.2 | -0.58 | -3.26 | 17.559999 | 17.739999 | 17.12 | 1169 |
| 1728332760 | 17.78 | -0.22 | -1.22 | 18 | 18 | 17.18 | 1530 |
| 1728073560 | 18 | 0.1 | 0.56 | 17.78 | 18.32 | 17.78 | 2016 |
| 1727987220 | 17.899999 | -0.08 | -0.44 | 18.1 | 18.1 | 17.899999 | 400 |
| 1727900820 | 17.98 | 0.2 | 1.12 | 17.78 | 18.42 | 17.36 | 4362 |
| 1727814420 | 17.78 | -0.16 | -0.89 | 18 | 18.1 | 17.7 | 2380 |
| 1727728020 | 17.94 | -0.54 | -2.92 | 18.5 | 18.5 | 17.16 | 11052 |
| 1727468760 | 18.48 | 0.58 | 3.24 | 17.88 | 18.54 | 17.86 | 6693 |
| 1727382360 | 17.899999 | -0.82 | -4.38 | 18.899999 | 18.899999 | 17.52 | 8954 |
| 1727295960 | 18.72 | -2.78 | -12.93 | 21.25 | 21.25 | 18.46 | 17640 |
| 1727209560 | 21.5 | -0.85 | -3.80 | 22.5 | 22.55 | 21.5 | 4014 |
| 1727123160 | 22.35 | -1.2 | -5.10 | 23.6 | 25.2 | 22.1 | 1913 |
| 1726864020 | 23.55 | -0.95 | -3.88 | 23.85 | 24.1 | 23.55 | 520 |
| 1726777560 | 24.5 | 1.4 | 6.06 | 23.15 | 24.6 | 23.15 | 215 |
| 1726691220 | 23.1 | 0.25 | 1.09 | 22.85 | 23.15 | 22.2 | 1072 |
| 1726604760 | 22.85 | -3.75 | -14.10 | 26.65 | 26.65 | 22.4 | 2392 |
| 1726518420 | 26.6 | 0.7 | 2.70 | 25.75 | 27.1 | 25.7 | 1825 |
| 1726259160 | 25.9 | 0 | 0.00 | 25.9 | 25.9 | 25.9 | 0 |
| 1726172760 | 25.9 | -0.2 | -0.77 | 26.2 | 26.55 | 25.85 | 231 |
| 1726086360 | 26.1 | 0.85 | 3.37 | 25.5 | 26.1 | 25.5 | 718 |
| 1725999960 | 25.25 | 0.3 | 1.20 | 24.85 | 25.25 | 24.45 | 821 |
| 1725913620 | 24.95 | 0.25 | 1.01 | 24.9 | 24.95 | 24.9 | 2 |
| 1725654360 | 24.7 | -0.95 | -3.70 | 25.55 | 25.55 | 24.7 | 584 |
| 1725567960 | 25.65 | -0.8 | -3.02 | 25.95 | 26 | 25.55 | 2510 |
| 1725481560 | 26.45 | -1.95 | -6.87 | 28.15 | 28.15 | 24.85 | 4673 |
| 1725395160 | 28.4 | -3.65 | -11.39 | 32.15 | 32.4 | 28.3 | 8455 |
| 1725308760 | 32.049999 | 0.25 | 0.79 | 31.65 | 32.6 | 31.6 | 1939 |
| 1725049560 | 31.8 | 0.65 | 2.09 | 31.2 | 31.8 | 31.2 | 308 |
| 1724963160 | 31.15 | 0.15 | 0.48 | 30.85 | 31.5 | 30.7 | 494 |
| 1724876760 | 31 | 0.4 | 1.31 | 30.85 | 31 | 30.8 | 797 |
| 1724790420 | 30.6 | -0.1 | -0.33 | 30.7 | 30.7 | 30.6 | 668 |
| 1724704020 | 30.7 | -0.1 | -0.32 | 30.85 | 30.85 | 30.65 | 965 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
