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 | -1.25 | -7.57575757576 | 16.5 | 16.5 | 14.5 | 181984 | 15.06853342 | DE |
| 4 | -0.75 | -4.6875 | 16 | 20 | 14.5 | 212849 | 16.66521582 | DE |
| 12 | -1.25 | -7.57575757576 | 16.5 | 20 | 10.75 | 404661 | 15.54272722 | DE |
| 26 | -3.5 | -18.6666666667 | 18.75 | 20 | 10.75 | 235518 | 15.82752918 | DE |
| 52 | -1.75 | -10.2941176471 | 17 | 26.5 | 10.75 | 167542 | 16.9354918 | DE |
| 156 | -53.25 | -77.7372262774 | 68.5 | 86 | 10.75 | 120147 | 23.51092475 | DE |
| 260 | 0.6 | 4.09556313993 | 14.65 | 102.5 | 10.75 | 119752 | 28.02423901 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 15.25 | 0.5 | 3.39 | 15 | 15.25 | 14.75 | 151417 |
| 1721320200 | 14.75 | 0.25 | 1.72 | 14.5 | 14.75 | 14.5 | 44288 |
| 1721233800 | 14.5 | -0.75 | -4.92 | 15.25 | 15.25 | 14.5 | 190635 |
| 1721147400 | 15.25 | 0 | 0.00 | 15.25 | 15.25 | 15.25 | 36486 |
| 1721061000 | 15.25 | 0 | 0.00 | 15.25 | 15.25 | 14.75 | 194700 |
| 1720801800 | 15.25 | -1.25 | -7.58 | 16.5 | 16.5 | 15.25 | 443812 |
| 1720715400 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 30000 |
| 1720629000 | 16.5 | -0.25 | -1.49 | 16.75 | 16.75 | 16.5 | 128222 |
| 1720542600 | 16.75 | 0.25 | 1.52 | 16.5 | 16.75 | 16.5 | 236817 |
| 1720456200 | 16.5 | -0.5 | -2.94 | 17 | 17 | 16.5 | 178762 |
| 1720197000 | 17 | 1.5 | 9.68 | 15.5 | 17 | 15 | 366121 |
| 1720110600 | 15.5 | -1.5 | -8.82 | 17 | 17 | 15.5 | 295330 |
| 1720024200 | 17 | -0.5 | -2.86 | 17.5 | 17.5 | 16.25 | 322365 |
| 1719937800 | 17.5 | -1 | -5.41 | 18.5 | 18.5 | 17.5 | 129317 |
| 1719851400 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 72395 |
| 1719592200 | 18.5 | 1.25 | 7.25 | 17.25 | 20 | 17.25 | 437760 |
| 1719505800 | 17.25 | -0.25 | -1.43 | 17.5 | 17.5 | 17.25 | 112088 |
| 1719419400 | 17.5 | 1.5 | 9.38 | 16 | 17.5 | 14.5 | 788652 |
| 1719333000 | 16 | 0 | 0.00 | 16 | 16 | 16 | 79099 |
| 1719246600 | 16 | 0 | 0.00 | 16 | 16 | 16 | 94091 |
| 1718987400 | 16 | 0 | 0.00 | 16 | 16 | 16 | 76048 |
| 1718901000 | 16 | 0.75 | 4.92 | 15.25 | 16 | 15.25 | 206648 |
| 1718814600 | 15.25 | -1.25 | -7.58 | 16.5 | 16.5 | 15.25 | 232320 |
| 1718728200 | 16.5 | -0.5 | -2.94 | 16.5 | 16.5 | 16.5 | 81306 |
| 1718641800 | 17 | -0.75 | -4.23 | 17.75 | 17.75 | 16.5 | 350634 |
| 1718382600 | 17.75 | -0.5 | -2.74 | 18.25 | 18.25 | 17.75 | 146833 |
| 1718296200 | 18.25 | -0.25 | -1.35 | 18.5 | 18.5 | 17.75 | 169216 |
| 1718209800 | 18.5 | 0.25 | 1.37 | 18.25 | 18.5 | 18.25 | 280604 |
| 1718123400 | 18.25 | 0.75 | 4.29 | 17.75 | 18.25 | 17.5 | 194136 |
| 1718037000 | 17.5 | -1 | -5.41 | 18.5 | 18.5 | 17.5 | 183658 |
| 1717777800 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 159257 |
| 1717691400 | 18.5 | 0.25 | 1.37 | 18.5 | 20 | 18 | 2647217 |
| 1717605000 | 18.25 | 5.5 | 43.14 | 12.75 | 18.25 | 12.75 | 3915778 |
| 1717518600 | 12.75 | 0 | 0.00 | 12.75 | 12.75 | 12.75 | 12665 |
| 1717432200 | 12.75 | -0.25 | -1.92 | 13 | 13 | 12.75 | 323160 |
| 1717173000 | 13 | 0 | 0.00 | 13 | 13.5 | 13 | 318861 |
| 1717086600 | 13 | 2.25 | 20.93 | 11.75 | 14.25 | 11.25 | 3628190 |
| 1717000200 | 10.75 | -1.25 | -10.42 | 12 | 12 | 10.75 | 293974 |
| 1716913800 | 12 | 0 | 0.00 | 12 | 12 | 12 | 428253 |
| 1716568200 | 12 | -0.25 | -2.04 | 12.25 | 12.25 | 11.75 | 184278 |
| 1716481800 | 12.25 | 0 | 0.00 | 12.25 | 12.25 | 12.25 | 55000 |
| 1716395400 | 12.25 | 0.75 | 6.52 | 11.5 | 12.25 | 11.5 | 533140 |
| 1716309000 | 11.5 | -1.25 | -9.80 | 12.75 | 12.75 | 11.5 | 443525 |
| 1716222600 | 12.75 | 0 | 0.00 | 12.75 | 12.75 | 12.75 | 212656 |
| 1715963400 | 12.75 | 0 | 0.00 | 12.75 | 12.75 | 12.75 | 20550 |
| 1715877000 | 12.75 | -0.5 | -3.77 | 13.25 | 13.25 | 12.75 | 100584 |
| 1715790600 | 13.25 | 0.5 | 3.92 | 13.25 | 13.25 | 13.25 | 60000 |
| 1715704200 | 12.75 | 0.25 | 2.00 | 12.5 | 13.75 | 12.5 | 1613795 |
| 1715617800 | 12.5 | -1.25 | -9.09 | 13.75 | 13.75 | 12.5 | 394797 |
| 1715358600 | 13.75 | -0.5 | -3.51 | 14.25 | 14.25 | 13.75 | 784390 |
| 1715272200 | 14.25 | -0.25 | -1.72 | 14.5 | 14.5 | 14.25 | 433536 |
| 1715185800 | 14.5 | -1.5 | -9.38 | 16 | 16 | 14.5 | 118848 |
| 1715099400 | 16 | 0 | 0.00 | 16 | 16 | 16 | 25000 |
| 1714753800 | 16 | 0 | 0.00 | 16 | 16 | 16 | 176451 |
| 1714667400 | 16 | 0.5 | 3.23 | 16 | 16 | 16 | 251452 |
| 1714581000 | 15.5 | -1 | -6.06 | 16.5 | 16.5 | 15.5 | 70000 |
| 1714494600 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 101423 |
| 1714408200 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 14246 |
| 1714149000 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 46997 |
| 1714062600 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 112041 |
| 1713976200 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 15304 |
| 1713889800 | 16.5 | -0.5 | -2.94 | 17 | 17 | 16.5 | 126050 |
| 1713803400 | 17 | 0 | 0.00 | 17 | 17 | 17 | 2040 |
| 1713544200 | 17 | 0 | 0.00 | 17 | 17 | 17 | 111215 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
