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 | 0.78 | 4.2904290429 | 18.18 | 19.44 | 17.82 | 146 | 18.71851648 | DE |
| 4 | 2.48 | 15.0485436893 | 16.48 | 19.44 | 16.48 | 137 | 17.94115565 | DE |
| 12 | 1.16 | 6.51685393258 | 17.8 | 19.44 | 16.48 | 201 | 17.64402886 | DE |
| 26 | 4.58 | 31.8497913769 | 14.38 | 19.44 | 14.02 | 193 | 16.6396498 | DE |
| 52 | 6.16 | 48.125 | 12.8 | 19.44 | 10.99 | 251 | 14.6829288 | DE |
| 156 | 3.73 | 24.491135916 | 15.23 | 19.44 | 10.99 | 237 | 14.30676217 | DE |
| 260 | 3.73 | 24.491135916 | 15.23 | 19.44 | 10.99 | 237 | 14.30676217 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736890020 | 18.98 | 0.04 | 0.21 | 18.98 | 18.98 | 18.98 | 6 |
| 1736803620 | 18.94 | 0.02 | 0.11 | 19.16 | 19.44 | 18.94 | 456 |
| 1736544420 | 18.92 | 0.72 | 3.96 | 18.92 | 18.92 | 18.92 | 53 |
| 1736458020 | 18.2 | 0.02 | 0.11 | 17.82 | 18.2 | 17.82 | 73 |
| 1736371620 | 18.18 | -0.08 | -0.44 | 18.18 | 18.18 | 18.18 | 140 |
| 1736285220 | 18.26 | -0.02 | -0.11 | 18.399999 | 18.399999 | 18.26 | 96 |
| 1736198820 | 18.28 | 0.38 | 2.12 | 18.28 | 18.28 | 18.28 | 1 |
| 1735939620 | 17.899999 | 0.22 | 1.24 | 17.899999 | 17.899999 | 17.899999 | 1 |
| 1735853220 | 17.68 | -0.7 | -3.81 | 18.079999 | 18.079999 | 17.68 | 167 |
| 1735594020 | 18.38 | 0.22 | 1.21 | 18.059999 | 18.38 | 18.059999 | 66 |
| 1735334820 | 18.16 | 0.16 | 0.89 | 18.16 | 18.16 | 18.16 | 10 |
| 1734989220 | 18 | 0.58 | 3.33 | 17.54 | 18 | 17.14 | 53 |
| 1734730020 | 17.42 | 0.94 | 5.70 | 17.12 | 17.42 | 16.92 | 617 |
| 1734643620 | 16.48 | -0.1 | -0.60 | 16.48 | 16.48 | 16.48 | 182 |
| 1734557220 | 16.579999 | 0 | 0.00 | 16.579999 | 16.579999 | 16.579999 | 0 |
| 1734470820 | 16.579999 | -0.48 | -2.81 | 16.579999 | 16.579999 | 16.579999 | 36 |
| 1734384420 | 17.059999 | -0.5 | -2.85 | 17.16 | 17.18 | 16.94 | 347 |
| 1734125220 | 17.559999 | 0 | 0.00 | 17.559999 | 17.559999 | 17.559999 | 0 |
| 1734038820 | 17.559999 | -0.5 | -2.77 | 17.559999 | 17.559999 | 17.559999 | 6 |
| 1733952420 | 18.059999 | 0 | 0.00 | 18.059999 | 18.059999 | 18.059999 | 0 |
| 1733866020 | 18.059999 | 0 | 0.00 | 18.059999 | 18.059999 | 18.059999 | 0 |
| 1733779620 | 18.059999 | 0.26 | 1.46 | 17.72 | 18.059999 | 17.72 | 372 |
| 1733520420 | 17.8 | -0.1 | -0.56 | 17.8 | 17.8 | 17.8 | 60 |
| 1733434020 | 17.899999 | -0.16 | -0.89 | 17.899999 | 17.899999 | 17.899999 | 17 |
| 1733347620 | 18.059999 | 0 | 0.00 | 18.059999 | 18.059999 | 18.059999 | 0 |
| 1733261220 | 18.059999 | 0.4 | 2.27 | 17.76 | 18.059999 | 17.76 | 210 |
| 1733174820 | 17.66 | -0.24 | -1.34 | 18.059999 | 18.059999 | 17.66 | 10 |
| 1732915620 | 17.899999 | 0 | 0.00 | 17.899999 | 17.899999 | 17.899999 | 0 |
| 1732829220 | 17.899999 | -0.06 | -0.33 | 17.899999 | 17.899999 | 17.899999 | 10 |
| 1732742820 | 17.96 | 0.32 | 1.81 | 17.96 | 17.96 | 17.96 | 7 |
| 1732656420 | 17.64 | -0.16 | -0.90 | 17.64 | 17.64 | 17.64 | 25 |
| 1732570020 | 17.8 | -0.56 | -3.05 | 18.46 | 18.46 | 17.8 | 103 |
| 1732310820 | 18.36 | 0.36 | 2.00 | 18.36 | 18.36 | 18.36 | 19 |
| 1732224420 | 18 | 0.54 | 3.09 | 18 | 18 | 18 | 133 |
| 1732138020 | 17.46 | -0.22 | -1.24 | 17.46 | 17.46 | 17.46 | 12 |
| 1732051620 | 17.68 | 0.46 | 2.67 | 17.68 | 17.68 | 17.68 | 10 |
| 1731965220 | 17.22 | 0 | 0.00 | 17.22 | 17.22 | 17.22 | 5 |
| 1731705960 | 17.22 | 0.72 | 4.36 | 17.22 | 17.22 | 17.22 | 3 |
| 1731619560 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 0 |
| 1731533160 | 16.5 | -1 | -5.71 | 16.48 | 16.5 | 16.48 | 500 |
| 1731446820 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 0 |
| 1731360420 | 17.5 | -0.06 | -0.34 | 17.5 | 17.5 | 17.5 | 61 |
| 1731101160 | 17.559999 | 0 | 0.00 | 17.559999 | 17.559999 | 17.559999 | 0 |
| 1731014760 | 17.559999 | 0.04 | 0.23 | 17.34 | 17.64 | 17.34 | 268 |
| 1730928360 | 17.52 | -0.5 | -2.77 | 17.54 | 17.54 | 17.52 | 350 |
| 1730841960 | 18.02 | 0.34 | 1.92 | 17.399999 | 18.02 | 17.399999 | 4 |
| 1730755560 | 17.68 | 0.04 | 0.23 | 17.78 | 17.78 | 17.68 | 1365 |
| 1730496360 | 17.64 | 0.36 | 2.08 | 17.399999 | 17.64 | 17.38 | 1453 |
| 1730409960 | 17.28 | -0.22 | -1.26 | 17.28 | 17.28 | 17.28 | 325 |
| 1730323560 | 17.5 | -0.2 | -1.13 | 17.5 | 17.5 | 17.5 | 40 |
| 1730237160 | 17.7 | 0.56 | 3.27 | 17.7 | 17.7 | 17.7 | 1150 |
| 1730147160 | 17.14 | 0 | 0.00 | 17.14 | 17.14 | 17.14 | 0 |
| 1729887960 | 17.14 | 0 | 0.00 | 17.14 | 17.14 | 17.14 | 0 |
| 1729801560 | 17.14 | -0.66 | -3.71 | 17.14 | 17.14 | 17.14 | 1 |
| 1729715160 | 17.8 | 0.18 | 1.02 | 17.8 | 17.8 | 17.8 | 3 |
| 1729628760 | 17.62 | 0.24 | 1.38 | 17.62 | 17.62 | 17.62 | 230 |
| 1729542360 | 17.38 | -0.62 | -3.44 | 17.38 | 17.38 | 17.38 | 75 |
| 1729283160 | 18 | 0 | 0.00 | 18 | 18 | 18 | 0 |
| 1729196760 | 18 | 0.38 | 2.16 | 18 | 18 | 18 | 30 |
| 1729110360 | 17.62 | 0 | 0.00 | 17.62 | 17.62 | 17.62 | 0 |
| 1729023960 | 17.62 | 0.4 | 2.32 | 17.62 | 17.62 | 17.62 | 3 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
