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 | 0.299999 | 1.53060714286 | 19.6 | 20.2 | 19.2 | 1101 | 19.93230965 | DE |
| 4 | 2 | 11.1731849817 | 17.899999 | 20.2 | 17.1 | 916 | 18.7710171 | DE |
| 12 | 4.899999 | 32.66666 | 15 | 20.2 | 14.2 | 813 | 17.6648743 | DE |
| 26 | 3 | 17.7514803403 | 16.899999 | 20.2 | 13.2 | 697 | 16.3977083 | DE |
| 52 | 6.099999 | 44.2028913043 | 13.8 | 20.2 | 12.8 | 618 | 15.68893174 | DE |
| 156 | -14.600001 | -42.3188434783 | 34.5 | 38 | 12.8 | 601 | 20.87080271 | DE |
| 260 | -1.400001 | -6.57277464789 | 21.3 | 40.4 | 12.8 | 1716 | 23.78128527 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733261220 | 19.5 | -0.1 | -0.51 | 19.399999 | 19.6 | 19.399999 | 322 |
| 1733174820 | 19.6 | 0.1 | 0.51 | 19.8 | 19.8 | 19.6 | 390 |
| 1732915620 | 19.5 | -0.5 | -2.50 | 20 | 20 | 19.399999 | 1249 |
| 1732829220 | 20 | -0.2 | -0.99 | 20 | 20.2 | 19.7 | 697 |
| 1732742820 | 20.2 | 0.8 | 4.12 | 19.6 | 20.2 | 19.2 | 2845 |
| 1732656420 | 19.399999 | 0.3 | 1.57 | 19.2 | 19.399999 | 19.1 | 1484 |
| 1732570020 | 19.1 | 1 | 5.52 | 18.5 | 19.1 | 18.5 | 386 |
| 1732310820 | 18.1 | -1.1 | -5.73 | 19.1 | 19.3 | 18.1 | 595 |
| 1732224420 | 19.2 | 1.3 | 7.26 | 18.2 | 19.2 | 18.2 | 1848 |
| 1732138020 | 17.899999 | 0.5 | 2.87 | 17.6 | 18.2 | 17.6 | 860 |
| 1732051620 | 17.399999 | -0.6 | -3.33 | 18.1 | 18.1 | 17.399999 | 580 |
| 1731965220 | 18 | 0.3 | 1.69 | 17.6 | 18 | 17.5 | 440 |
| 1731705960 | 17.7 | -0.1 | -0.56 | 17.7 | 17.7 | 17.7 | 1 |
| 1731619560 | 17.8 | 0 | 0.00 | 17.8 | 17.8 | 17.8 | 130 |
| 1731533160 | 17.8 | -0.1 | -0.56 | 17.899999 | 17.899999 | 17.8 | 590 |
| 1731446820 | 17.899999 | 0 | 0.00 | 18.2 | 18.2 | 17.899999 | 1562 |
| 1731360420 | 17.899999 | 0.3 | 1.70 | 17.5 | 18.1 | 17.5 | 574 |
| 1731101220 | 17.6 | 0.2 | 1.15 | 17.3 | 17.8 | 17.1 | 2563 |
| 1731014760 | 17.399999 | 0 | 0.00 | 17.899999 | 17.899999 | 17.399999 | 291 |
| 1730928360 | 17.399999 | 0 | 0.00 | 17.399999 | 17.399999 | 17.399999 | 0 |
| 1730841960 | 17.399999 | -0.7 | -3.87 | 17.899999 | 17.899999 | 17.399999 | 620 |
| 1730755560 | 18.1 | -0.1 | -0.55 | 18.1 | 18.1 | 18 | 585 |
| 1730496360 | 18.2 | 0.3 | 1.68 | 17.899999 | 18.2 | 17.899999 | 280 |
| 1730409960 | 17.899999 | 0.1 | 0.56 | 17.7 | 18.1 | 17.7 | 1575 |
| 1730323560 | 17.8 | -0.4 | -2.20 | 18.1 | 18.399999 | 17.8 | 1596 |
| 1730237160 | 18.2 | 0.2 | 1.11 | 18 | 18.399999 | 17.8 | 2831 |
| 1730150760 | 18 | 0.2 | 1.12 | 18.1 | 18.1 | 18 | 1158 |
| 1729888020 | 17.8 | 0.2 | 1.14 | 17.8 | 17.8 | 17.8 | 1 |
| 1729801560 | 17.6 | 0.7 | 4.14 | 16.899999 | 17.6 | 16.899999 | 4748 |
| 1729715160 | 16.899999 | 0.4 | 2.42 | 17 | 17 | 16.899999 | 501 |
| 1729628760 | 16.5 | -0.4 | -2.37 | 16.899999 | 17 | 16.5 | 1568 |
| 1729542360 | 16.899999 | 0.1 | 0.60 | 17 | 17.3 | 16.7 | 1320 |
| 1729283160 | 16.8 | 0 | 0.00 | 16.8 | 16.8 | 16.8 | 0 |
| 1729196760 | 16.8 | 0 | 0.00 | 16.8 | 16.8 | 16.8 | 0 |
| 1729110360 | 16.8 | 0.1 | 0.60 | 16.6 | 16.8 | 16.6 | 200 |
| 1729023960 | 16.7 | 0.1 | 0.60 | 16.7 | 16.7 | 16.7 | 8 |
| 1728937620 | 16.6 | 0.7 | 4.40 | 16 | 16.6 | 16 | 805 |
| 1728678360 | 15.9 | 0.3 | 1.92 | 15.9 | 15.9 | 15.9 | 99 |
| 1728591960 | 15.6 | -0.1 | -0.64 | 15.6 | 15.6 | 15.6 | 70 |
| 1728505560 | 15.7 | 0.1 | 0.64 | 15.4 | 15.7 | 15.4 | 162 |
| 1728419160 | 15.6 | 0 | 0.00 | 15.7 | 15.7 | 15.4 | 501 |
| 1728332760 | 15.6 | -0.3 | -1.89 | 15.5 | 15.7 | 15.5 | 272 |
| 1728073560 | 15.9 | 0.9 | 6.00 | 14.8 | 16.2 | 14.6 | 1785 |
| 1727987220 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1727900820 | 15 | -0.4 | -2.60 | 15.1 | 15.1 | 15 | 250 |
| 1727814420 | 15.4 | 1 | 6.94 | 15.4 | 15.4 | 15.4 | 98 |
| 1727728020 | 14.4 | 0.2 | 1.41 | 14.5 | 14.6 | 14.4 | 235 |
| 1727468760 | 14.2 | -0.5 | -3.40 | 14.2 | 14.5 | 14.2 | 284 |
| 1727382360 | 14.7 | 0 | 0.00 | 14.7 | 14.7 | 14.7 | 0 |
| 1727295960 | 14.7 | -0.3 | -2.00 | 14.7 | 14.7 | 14.7 | 300 |
| 1727209560 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1727123160 | 15 | 0.3 | 2.04 | 14.9 | 15 | 14.8 | 1122 |
| 1726863960 | 14.7 | 0 | 0.00 | 14.7 | 14.7 | 14.7 | 0 |
| 1726777560 | 14.7 | -0.2 | -1.34 | 15 | 15 | 14.7 | 1334 |
| 1726691220 | 14.9 | 0.1 | 0.68 | 15 | 15 | 14.9 | 100 |
| 1726604760 | 14.8 | 0 | 0.00 | 15.1 | 15.1 | 14.8 | 147 |
| 1726518420 | 14.8 | 0.1 | 0.68 | 14.8 | 14.8 | 14.8 | 130 |
| 1726259160 | 14.7 | 0 | 0.00 | 14.7 | 14.7 | 14.7 | 0 |
| 1726172760 | 14.7 | -0.4 | -2.65 | 14.7 | 14.7 | 14.7 | 40 |
| 1726086360 | 15.1 | 0 | 0.00 | 15 | 15.1 | 15 | 145 |
| 1725999960 | 15.1 | 0 | 0.00 | 15.1 | 15.1 | 15.1 | 50 |
| 1725913620 | 15.1 | -0.3 | -1.95 | 15.6 | 15.6 | 15.1 | 171 |
| 1725654360 | 15.4 | -0.2 | -1.28 | 15.1 | 15.6 | 15.1 | 750 |
| 1725567960 | 15.6 | 0.1 | 0.65 | 15.7 | 15.7 | 15.4 | 499 |
| 1725481560 | 15.5 | 0.4 | 2.65 | 15.6 | 15.6 | 15.5 | 595 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
