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 | -1.82926230666 | 16.399999 | 16.399999 | 15.8 | 237 | 16.20761096 | DE |
| 4 | -0.1 | -0.617283950617 | 16.2 | 16.5 | 15.4 | 232 | 16.07311286 | DE |
| 12 | -0.7 | -4.16666666667 | 16.8 | 17.1 | 15.4 | 241 | 16.29554668 | DE |
| 26 | -0.9 | -5.29411764706 | 17 | 18.3 | 15.4 | 246 | 16.68646458 | DE |
| 52 | 0.1 | 0.625 | 16 | 19.399999 | 14 | 215 | 16.70775751 | DE |
| 156 | 1.2 | 8.05369127517 | 14.9 | 19.399999 | 13.7 | 200 | 16.31971708 | DE |
| 260 | 1.2 | 8.05369127517 | 14.9 | 19.399999 | 13.7 | 200 | 16.31971708 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 16.2 | 0 | 0.00 | 16.2 | 16.2 | 16.2 | 0 |
| 1736458020 | 16.2 | 0 | 0.00 | 16.2 | 16.2 | 16.2 | 16 |
| 1736371620 | 16.2 | 0 | 0.00 | 15.8 | 16.2 | 15.8 | 314 |
| 1736285220 | 16.2 | 0 | 0.00 | 16.2 | 16.2 | 16.2 | 0 |
| 1736198820 | 16.2 | -0.2 | -1.22 | 16.2 | 16.2 | 16.2 | 580 |
| 1735939620 | 16.399999 | 0.2 | 1.23 | 16.399999 | 16.399999 | 16.399999 | 36 |
| 1735853220 | 16.2 | 0.4 | 2.53 | 16.2 | 16.2 | 16.2 | 2 |
| 1735594020 | 15.8 | -0.3 | -1.86 | 16.2 | 16.2 | 15.8 | 88 |
| 1735334820 | 16.1 | 0 | 0.00 | 16.1 | 16.1 | 16.1 | 0 |
| 1734989220 | 16.1 | 0.7 | 4.55 | 16.1 | 16.1 | 16.1 | 162 |
| 1734730020 | 15.4 | 0 | 0.00 | 15.4 | 15.4 | 15.4 | 0 |
| 1734643620 | 15.4 | -0.3 | -1.91 | 15.4 | 15.4 | 15.4 | 33 |
| 1734557220 | 15.7 | -0.2 | -1.26 | 15.7 | 15.7 | 15.7 | 500 |
| 1734470820 | 15.9 | -0.6 | -3.64 | 15.8 | 15.9 | 15.8 | 318 |
| 1734384420 | 16.5 | 0.3 | 1.85 | 16.5 | 16.5 | 16.1 | 210 |
| 1734125220 | 16.2 | -0.3 | -1.82 | 16.2 | 16.2 | 16.2 | 523 |
| 1734038820 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 0 |
| 1733952420 | 16.5 | -0.1 | -0.60 | 16.5 | 16.5 | 16.5 | 300 |
| 1733866020 | 16.6 | 0 | 0.00 | 16.6 | 16.6 | 16.6 | 50 |
| 1733779620 | 16.6 | 0 | 0.00 | 16.6 | 16.6 | 16.6 | 0 |
| 1733520420 | 16.6 | 0 | 0.00 | 16.6 | 16.6 | 16.6 | 0 |
| 1733434020 | 16.6 | 0 | 0.00 | 16.6 | 16.6 | 16.6 | 1100 |
| 1733347620 | 16.6 | 0 | 0.00 | 16.6 | 16.6 | 16.6 | 0 |
| 1733261220 | 16.6 | 0 | 0.00 | 16.6 | 16.6 | 16.6 | 0 |
| 1733174820 | 16.6 | -0.1 | -0.60 | 17.1 | 17.1 | 16.6 | 17 |
| 1732915620 | 16.7 | 0 | 0.00 | 16.7 | 16.7 | 16.7 | 0 |
| 1732829220 | 16.7 | 0 | 0.00 | 16.7 | 16.7 | 16.7 | 0 |
| 1732742820 | 16.7 | 0 | 0.00 | 16.7 | 16.7 | 16.7 | 0 |
| 1732656420 | 16.7 | 0 | 0.00 | 16.7 | 16.7 | 16.7 | 0 |
| 1732570020 | 16.7 | 0.1 | 0.60 | 16.7 | 16.7 | 16.7 | 600 |
| 1732310820 | 16.6 | 0.8 | 5.06 | 16.8 | 16.8 | 16.6 | 400 |
| 1732224420 | 15.8 | 0 | 0.00 | 15.8 | 15.8 | 15.8 | 0 |
| 1732138020 | 15.8 | 0 | 0.00 | 15.8 | 15.8 | 15.8 | 47 |
| 1732051560 | 15.8 | 0 | 0.00 | 15.8 | 15.8 | 15.8 | 0 |
| 1731965160 | 15.8 | 0 | 0.00 | 15.8 | 15.8 | 15.8 | 0 |
| 1731705960 | 15.8 | 0 | 0.00 | 15.8 | 15.8 | 15.8 | 0 |
| 1731619560 | 15.8 | -0.1 | -0.63 | 15.8 | 15.8 | 15.8 | 100 |
| 1731533160 | 15.9 | -0.8 | -4.79 | 16.3 | 16.3 | 15.9 | 500 |
| 1731446820 | 16.7 | 0 | 0.00 | 16.7 | 16.7 | 16.7 | 0 |
| 1731360420 | 16.7 | 0.3 | 1.83 | 16.7 | 16.7 | 16.7 | 300 |
| 1731101160 | 16.399999 | 0 | 0.00 | 16.399999 | 16.399999 | 16.399999 | 0 |
| 1731014760 | 16.399999 | 0 | 0.00 | 16.399999 | 16.399999 | 16.399999 | 0 |
| 1730928360 | 16.399999 | 0 | 0.00 | 16.399999 | 16.399999 | 16.399999 | 0 |
| 1730841960 | 16.399999 | 0 | 0.00 | 16.399999 | 16.399999 | 16.399999 | 0 |
| 1730755560 | 16.399999 | 0 | 0.00 | 16.399999 | 16.399999 | 16.399999 | 0 |
| 1730496360 | 16.399999 | 0.4 | 2.50 | 16.399999 | 16.399999 | 16.399999 | 2 |
| 1730409960 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
| 1730323560 | 16 | 0.2 | 1.27 | 16 | 16 | 16 | 68 |
| 1730237160 | 15.8 | -0.7 | -4.24 | 15.8 | 15.8 | 15.8 | 116 |
| 1730147160 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 0 |
| 1729887960 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 0 |
| 1729801560 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 0 |
| 1729715160 | 16.5 | -0.3 | -1.79 | 16.5 | 16.5 | 16.5 | 4 |
| 1729628760 | 16.8 | 0 | 0.00 | 16.8 | 16.8 | 16.8 | 0 |
| 1729542360 | 16.8 | -0.7 | -4.00 | 16.8 | 16.8 | 16.8 | 126 |
| 1729234800 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 0 |
| 1729148400 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 0 |
| 1729062000 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 0 |
| 1728975600 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 0 |
| 1728889200 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 0 |
| 1728630000 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
