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 | -2 | -10.8108108108 | 18.5 | 19 | 16.5 | 168123 | 17.71550523 | DE |
| 4 | -2.6 | -13.612565445 | 19.1 | 19.3 | 16.25 | 259843 | 17.92052068 | DE |
| 12 | -5.8 | -26.0089686099 | 22.3 | 23.5 | 16.25 | 202389 | 19.56314558 | DE |
| 26 | -2.75 | -14.2857142857 | 19.25 | 29 | 16.25 | 486352 | 21.58780825 | DE |
| 52 | 8.25 | 100 | 8.25 | 29 | 8.125 | 535314 | 18.3585105 | DE |
| 156 | 5 | 43.4782608696 | 11.5 | 29 | 5.625 | 340138 | 13.91860252 | DE |
| 260 | 10.75 | 186.956521739 | 5.75 | 29 | 3.6 | 325847 | 12.75072151 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738690200 | 17.25 | -0.25 | -1.43 | 17.5 | 17.5 | 17.25 | 196104 |
| 1738603800 | 17.5 | -0.5 | -2.78 | 18 | 18 | 17.5 | 294469 |
| 1738344600 | 18 | -1 | -5.26 | 19 | 19 | 18 | 288015 |
| 1738258200 | 19 | 0.5 | 2.70 | 19 | 19 | 19 | 48300 |
| 1738171800 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 13725 |
| 1738085400 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 77606 |
| 1737999000 | 18.5 | -0.75 | -3.90 | 19.25 | 19.25 | 18.5 | 318890 |
| 1737739800 | 19.25 | 0.25 | 1.32 | 19 | 19.25 | 19 | 58268 |
| 1737653400 | 19 | 0.5 | 2.70 | 18.5 | 19 | 18.5 | 144772 |
| 1737567000 | 18.5 | 0.75 | 4.23 | 17.75 | 18.5 | 17.75 | 110717 |
| 1737480600 | 17.75 | 0 | 0.00 | 17.75 | 18 | 17.5 | 510054 |
| 1737394200 | 17.75 | 0.25 | 1.43 | 17.5 | 17.75 | 17.5 | 167456 |
| 1737135000 | 17.5 | 1 | 6.06 | 16.5 | 17.5 | 16.5 | 342468 |
| 1737048600 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.25 | 303243 |
| 1736962200 | 16.5 | -0.25 | -1.49 | 16.75 | 16.75 | 16.5 | 381710 |
| 1736875800 | 16.75 | -2.55 | -13.21 | 19.3 | 19.3 | 16.75 | 689713 |
| 1736789400 | 19.3 | 0 | 0.00 | 19.3 | 19.3 | 19.3 | 118790 |
| 1736530200 | 19.3 | 0 | 0.00 | 19.3 | 19.3 | 19.3 | 685890 |
| 1736443800 | 19.3 | 0.2 | 1.05 | 19.3 | 19.3 | 19.3 | 238227 |
| 1736357400 | 19.1 | 0 | 0.00 | 19.1 | 19.1 | 19.1 | 208451 |
| 1736271000 | 19.1 | -0.4 | -2.05 | 19.8 | 19.8 | 18.8 | 743468 |
| 1736184600 | 19.5 | -0.3 | -1.52 | 19.8 | 19.8 | 19.5 | 50075 |
| 1735925400 | 19.8 | 0.3 | 1.54 | 19.5 | 19.8 | 19.5 | 81435 |
| 1735839000 | 19.5 | -0.2 | -1.02 | 19.7 | 19.7 | 19.2 | 49016 |
| 1735666200 | 19.7 | 0 | 0.00 | 19.7 | 19.7 | 19.7 | 26051 |
| 1735579800 | 19.7 | 0 | 0.00 | 19.7 | 19.7 | 19.7 | 20060 |
| 1735320600 | 19.7 | 0 | 0.00 | 19.7 | 19.7 | 19.7 | 37986 |
| 1735061400 | 19.7 | 0 | 0.00 | 19.7 | 19.7 | 19.7 | 64800 |
| 1734975000 | 19.7 | 0 | 0.00 | 19.7 | 19.7 | 19.7 | 11370 |
| 1734715800 | 19.7 | -0.3 | -1.50 | 20 | 20 | 19.5 | 135371 |
| 1734629400 | 20 | 0 | 0.00 | 20 | 20 | 20 | 289459 |
| 1734543000 | 20 | -0.5 | -2.44 | 20.5 | 20.5 | 20 | 219719 |
| 1734456600 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 10306 |
| 1734370200 | 20.5 | -0.2 | -0.97 | 20.7 | 20.7 | 20.5 | 83918 |
| 1734111000 | 20.7 | 0 | 0.00 | 20.7 | 20.7 | 20.7 | 41255 |
| 1734024600 | 20.7 | 0 | 0.00 | 20.7 | 20.7 | 20.7 | 4464 |
| 1733938200 | 20.7 | 0.2 | 0.98 | 20.5 | 20.9 | 20.5 | 188162 |
| 1733851800 | 20.5 | -1.3 | -5.96 | 21.8 | 21.8 | 20.5 | 260506 |
| 1733765400 | 21.8 | 0.3 | 1.40 | 21.5 | 22.5 | 21.5 | 570403 |
| 1733506200 | 21.5 | 1.25 | 6.17 | 20.25 | 21.5 | 20.25 | 455320 |
| 1733419800 | 20.25 | 0 | 0.00 | 20.25 | 20.25 | 20.25 | 136246 |
| 1733333400 | 20.25 | 0 | 0.00 | 20.25 | 20.25 | 20.25 | 175409 |
| 1733247000 | 20.25 | -0.25 | -1.22 | 20.5 | 20.5 | 19.5 | 371721 |
| 1733160600 | 20.5 | -0.8 | -3.76 | 21.3 | 21.3 | 20.5 | 251274 |
| 1732901400 | 21.3 | -0.2 | -0.93 | 21.5 | 21.5 | 21.3 | 70613 |
| 1732815000 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 136158 |
| 1732728600 | 21.5 | 0.7 | 3.37 | 20.8 | 21.5 | 20.8 | 80900 |
| 1732642200 | 20.8 | 0 | 0.00 | 20.8 | 20.8 | 20.8 | 63119 |
| 1732555800 | 20.8 | -0.5 | -2.35 | 21.3 | 21.3 | 20.8 | 95237 |
| 1732296600 | 21.3 | -0.2 | -0.93 | 21.5 | 21.5 | 21.3 | 340801 |
| 1732210200 | 21.5 | -1 | -4.44 | 22.5 | 22.5 | 21.5 | 240665 |
| 1732123800 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 30045 |
| 1732037400 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 25403 |
| 1731951000 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 87068 |
| 1731691800 | 22.5 | -0.6 | -2.60 | 23.1 | 23.1 | 22.5 | 246129 |
| 1731605400 | 23.1 | 0.8 | 3.59 | 22.5 | 23.5 | 22.5 | 549272 |
| 1731519000 | 22.3 | 0 | 0.00 | 22.3 | 22.3 | 22.3 | 96113 |
| 1731432600 | 22.3 | 0 | 0.00 | 22.3 | 22.5 | 22.3 | 171813 |
| 1731346200 | 22.3 | -1.4 | -5.91 | 23.7 | 23.7 | 22.1 | 418562 |
| 1731087000 | 23.7 | 0 | 0.00 | 23.7 | 23.7 | 23.7 | 68365 |
| 1731000600 | 23.7 | 0 | 0.00 | 23.7 | 24 | 23.5 | 168905 |
| 1730914200 | 23.7 | -1.3 | -5.20 | 25 | 25 | 23.5 | 202012 |
| 1730827800 | 25 | 0 | 0.00 | 25 | 25.5 | 25 | 386887 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
