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 | -0.2 | -1 | 20 | 20.8 | 19.5 | 68182 | 19.91117642 | DE |
| 4 | 2.8 | 16.4705882353 | 17 | 22 | 16 | 130288 | 19.59721136 | DE |
| 12 | 1.3 | 7.02702702703 | 18.5 | 22 | 15.6 | 91974 | 18.91413311 | DE |
| 26 | 3.75 | 23.3644859813 | 16.05 | 22 | 12 | 75960 | 16.93893181 | DE |
| 52 | 8.55 | 76 | 11.25 | 22 | 11.15 | 80978 | 16.77952403 | DE |
| 156 | -5.6 | -22.0472440945 | 25.4 | 49.5 | 9 | 106015 | 24.80605281 | DE |
| 260 | -18.6 | -48.4375 | 38.4 | 49.5 | 9 | 111290 | 23.82899174 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 19.5 | -0.35 | -1.76 | 19.5 | 19.5 | 19.5 | 29000 |
| 1721320200 | 19.85 | 0.05 | 0.25 | 19.55 | 19.85 | 19.55 | 56218 |
| 1721233800 | 19.8 | -0.1 | -0.50 | 19.55 | 20.6 | 19.55 | 6459 |
| 1721147400 | 19.9 | -0.1 | -0.50 | 19.9 | 19.9 | 19.9 | 0 |
| 1721061000 | 20 | -0.2 | -0.99 | 20 | 20.8 | 19.5 | 181049 |
| 1720801800 | 20.2 | 0.15 | 0.75 | 19.65 | 20.2 | 19.65 | 4855 |
| 1720715400 | 20.05 | -0.05 | -0.25 | 20.9 | 22 | 19.7 | 376251 |
| 1720629000 | 20.1 | 0.3 | 1.52 | 19.55 | 20.1 | 19.55 | 123848 |
| 1720542600 | 19.8 | -0.5 | -2.46 | 20 | 20 | 19.55 | 51159 |
| 1720456200 | 20.3 | 0.88 | 4.50 | 19.9 | 20.3 | 19.9 | 63520 |
| 1720197000 | 19.425 | -0.2 | -1.02 | 19.95 | 19.95 | 19.25 | 1378 |
| 1720110600 | 19.625 | -0.03 | -0.13 | 19.625 | 19.625 | 19.625 | 81 |
| 1720024200 | 19.65 | 0.02 | 0.13 | 19.65 | 19.65 | 19.65 | 55873 |
| 1719937800 | 19.625 | 0.2 | 1.03 | 19.625 | 19.625 | 19.625 | 30264 |
| 1719851400 | 19.425 | 0.13 | 0.65 | 19.55 | 19.55 | 19.25 | 160428 |
| 1719592200 | 19.3 | -0.45 | -2.28 | 20 | 20 | 19 | 243370 |
| 1719505800 | 19.75 | 3.23 | 19.52 | 16 | 22 | 16 | 822195 |
| 1719419400 | 16.524999 | -0.83 | -4.76 | 16.85 | 16.85 | 16.05 | 57952 |
| 1719333000 | 17.35 | 0.55 | 3.27 | 17.35 | 17.35 | 17.35 | 0 |
| 1719246600 | 16.8 | -0.53 | -3.03 | 17 | 17.3 | 16.649999 | 81287 |
| 1718987400 | 17.325 | 0.13 | 0.73 | 18 | 18 | 17 | 179343 |
| 1718901000 | 17.2 | 0.2 | 1.18 | 17.2 | 17.2 | 17.2 | 1579 |
| 1718814600 | 17 | 0.3 | 1.80 | 17 | 17.1 | 17 | 60940 |
| 1718728200 | 16.7 | 0.2 | 1.21 | 17 | 17 | 15.8 | 105647 |
| 1718641800 | 16.5 | 0.5 | 3.13 | 16.2 | 16.5 | 16 | 53506 |
| 1718382600 | 16 | -0.52 | -3.18 | 16.05 | 16.05 | 15.6 | 81123 |
| 1718296200 | 16.524999 | 0.13 | 0.76 | 16.5 | 16.524999 | 16.2 | 34978 |
| 1718209800 | 16.399999 | 0.27 | 1.71 | 16.45 | 16.45 | 16 | 239339 |
| 1718123400 | 16.125 | -1.23 | -7.06 | 17.05 | 17.05 | 16.125 | 157848 |
| 1718037000 | 17.35 | -0.23 | -1.28 | 17.45 | 17.45 | 17.05 | 7260 |
| 1717777800 | 17.575 | 0.25 | 1.44 | 17.55 | 17.575 | 17.05 | 15632 |
| 1717691400 | 17.325 | -0.23 | -1.28 | 17.325 | 17.325 | 17.325 | 61112 |
| 1717605000 | 17.55 | -1.7 | -8.83 | 18.8 | 18.9 | 17.25 | 195674 |
| 1717518600 | 19.25 | 0.3 | 1.58 | 19.25 | 19.25 | 19.25 | 5 |
| 1717432200 | 18.95 | -1.9 | -9.11 | 20 | 20 | 18.95 | 187615 |
| 1717173000 | 20.85 | 0.1 | 0.48 | 21.9 | 21.9 | 20.1 | 37958 |
| 1717086600 | 20.75 | -0.1 | -0.48 | 21.3 | 21.3 | 20.1 | 5503 |
| 1717000200 | 20.85 | 0.1 | 0.48 | 20 | 20.85 | 20 | 5890 |
| 1716913800 | 20.75 | 0.4 | 1.97 | 21 | 21.7 | 20.75 | 30946 |
| 1716568200 | 20.35 | 1.05 | 5.44 | 19.75 | 21.2 | 19.75 | 414564 |
| 1716481800 | 19.3 | -0.08 | -0.39 | 18.2 | 19.3 | 18.2 | 88270 |
| 1716395400 | 19.375 | -0.88 | -4.32 | 20 | 20 | 19 | 96337 |
| 1716309000 | 20.25 | 1.08 | 5.61 | 20.25 | 20.25 | 20.25 | 54953 |
| 1716222600 | 19.175 | -0.1 | -0.52 | 20 | 20 | 18.4 | 2989 |
| 1715963400 | 19.275 | 0.25 | 1.31 | 19.6 | 19.8 | 18.5 | 12301 |
| 1715877000 | 19.025 | 0.17 | 0.93 | 19.9 | 20 | 18.6 | 32188 |
| 1715790600 | 18.85 | 0.3 | 1.62 | 18.85 | 18.85 | 18.85 | 26316 |
| 1715704200 | 18.55 | -0.25 | -1.33 | 18.95 | 19 | 18.1 | 63519 |
| 1715617800 | 18.8 | -0.78 | -3.96 | 19.5 | 19.5 | 18.05 | 63706 |
| 1715358600 | 19.575 | 0.55 | 2.89 | 19.575 | 19.575 | 19.575 | 18557 |
| 1715272200 | 19.025 | 0.1 | 0.53 | 19.025 | 19.025 | 19.025 | 71039 |
| 1715185800 | 18.925 | 0.1 | 0.53 | 18.55 | 19.7 | 18.55 | 11313 |
| 1715099400 | 18.825 | -0.23 | -1.18 | 19.5 | 19.6 | 18.55 | 112033 |
| 1714753800 | 19.05 | 0.73 | 3.96 | 18.5 | 19.5 | 18.5 | 124812 |
| 1714667400 | 18.325 | 0 | 0.00 | 18.75 | 18.75 | 18.05 | 12424 |
| 1714581000 | 18.325 | -0.63 | -3.30 | 18.2 | 18.325 | 18.05 | 24778 |
| 1714494600 | 18.95 | -0.35 | -1.81 | 19.6 | 19.6 | 18.05 | 21793 |
| 1714408200 | 19.3 | 2.33 | 13.70 | 18.5 | 19.55 | 18.5 | 91553 |
| 1714149000 | 16.975 | -0.28 | -1.59 | 16.85 | 16.975 | 16.55 | 44160 |
| 1714062600 | 17.25 | 0.05 | 0.29 | 17.25 | 17.25 | 17.25 | 11141 |
| 1713976200 | 17.2 | 0.7 | 4.24 | 16.95 | 17.9 | 16.95 | 172172 |
| 1713889800 | 16.5 | 0 | 0.00 | 16.1 | 17 | 16.05 | 88230 |
| 1713803400 | 16.5 | 1 | 6.45 | 15.1 | 16.95 | 15.1 | 123231 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
