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 | 10.5263157895 | 19 | 21 | 18.5 | 67275 | 18.5 | DE |
| 4 | 1.75 | 9.09090909091 | 19.25 | 21 | 18.5 | 81374 | 19.37606737 | DE |
| 12 | -2.5 | -10.6382978723 | 23.5 | 24.5 | 17.5 | 71629 | 20.12853038 | DE |
| 26 | -2.7 | -11.3924050633 | 23.7 | 28 | 17.5 | 137491 | 22.33562426 | DE |
| 52 | 2.75 | 15.0684931507 | 18.25 | 28 | 17.5 | 120208 | 22.31843184 | DE |
| 156 | -46.5 | -68.8888888889 | 67.5 | 70.5 | 10.5 | 111233 | 29.68060404 | DE |
| 260 | -57 | -73.0769230769 | 78 | 108.5 | 10.5 | 123973 | 49.52754322 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732728600 | 21 | 2.5 | 13.51 | 18.5 | 21 | 18.5 | 219057 |
| 1732642200 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 35214 |
| 1732555800 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 72787 |
| 1732296600 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 57386 |
| 1732210200 | 18.5 | 0 | 0.00 | 19 | 19 | 18.5 | 138913 |
| 1732123800 | 18.5 | 0 | 0.00 | 19 | 19 | 18.5 | 32074 |
| 1732037400 | 18.5 | 0 | 0.00 | 19 | 19 | 18.5 | 20808 |
| 1731951000 | 18.5 | -0.5 | -2.63 | 19 | 19 | 18.5 | 198558 |
| 1731691800 | 19 | -1 | -5.00 | 20 | 20 | 19 | 181831 |
| 1731605400 | 20 | 0 | 0.00 | 20 | 20 | 20 | 15000 |
| 1731519000 | 20 | 0 | 0.00 | 20 | 20 | 20 | 8143 |
| 1731432600 | 20 | 0 | 0.00 | 20 | 20 | 20 | 72542 |
| 1731346200 | 20 | 0 | 0.00 | 20 | 20 | 20 | 2449 |
| 1731087000 | 20 | 0 | 0.00 | 20 | 20 | 20 | 342892 |
| 1731000600 | 20 | 0 | 0.00 | 20 | 20 | 20 | 123401 |
| 1730914200 | 20 | 0 | 0.00 | 20 | 20 | 20 | 63100 |
| 1730827800 | 20 | 0 | 0.00 | 20 | 20 | 20 | 25000 |
| 1730741400 | 20 | 0 | 0.00 | 20 | 20 | 20 | 1150 |
| 1730482200 | 20 | 0 | 0.00 | 20 | 20 | 20 | 5000 |
| 1730395800 | 20 | 0 | 0.00 | 20 | 20 | 20 | 175561 |
| 1730309400 | 20 | 0.5 | 2.56 | 19.25 | 20 | 19.25 | 55676 |
| 1730223000 | 19.5 | 0.25 | 1.30 | 19.25 | 19.5 | 19.25 | 109452 |
| 1730136600 | 19.25 | 0 | 0.00 | 19.25 | 19.25 | 19.25 | 87235 |
| 1729873800 | 19.25 | 0 | 0.00 | 19.25 | 19.25 | 19.25 | 17472 |
| 1729787400 | 19.25 | 0.25 | 1.32 | 19.25 | 19.5 | 19 | 154403 |
| 1729701000 | 19 | 0.45 | 2.43 | 19 | 19 | 18.75 | 70305 |
| 1729614600 | 18.55 | 0 | 0.00 | 18.8 | 18.8 | 18.55 | 0 |
| 1729528200 | 18.55 | 0.75 | 4.21 | 17.8 | 18.55 | 17.8 | 194018 |
| 1729269000 | 17.8 | 0 | 0.00 | 17.8 | 17.8 | 17.8 | 21477 |
| 1729182600 | 17.8 | 0 | 0.00 | 17.8 | 17.8 | 17.8 | 66920 |
| 1729096200 | 17.8 | 0.2 | 1.14 | 17.6 | 17.8 | 17.6 | 110177 |
| 1729009800 | 17.6 | 0 | 0.00 | 17.6 | 17.6 | 17.6 | 28362 |
| 1728923400 | 17.6 | 0.1 | 0.57 | 17.5 | 17.6 | 17.5 | 65035 |
| 1728664200 | 17.5 | -0.25 | -1.41 | 17.75 | 17.75 | 17.5 | 121667 |
| 1728577800 | 17.75 | -0.75 | -4.05 | 18.5 | 18.5 | 17.75 | 159503 |
| 1728491400 | 18.5 | -1 | -5.13 | 19.5 | 19.5 | 18.5 | 27671 |
| 1728405000 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 36052 |
| 1728318600 | 19.5 | -1 | -4.88 | 20.5 | 20.5 | 19.5 | 118167 |
| 1728059400 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 35100 |
| 1727973000 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 25275 |
| 1727886600 | 20.5 | -0.5 | -2.38 | 21 | 21 | 20.5 | 15328 |
| 1727800200 | 21 | -1 | -4.55 | 22 | 22 | 21 | 142925 |
| 1727713800 | 22 | 0 | 0.00 | 22 | 22 | 22 | 23779 |
| 1727454600 | 22 | 0 | 0.00 | 22 | 22 | 22 | 17761 |
| 1727368200 | 22 | 0 | 0.00 | 22 | 22 | 22 | 8893 |
| 1727281800 | 22 | 0 | 0.00 | 22 | 22 | 22 | 12988 |
| 1727195400 | 22 | -0.5 | -2.22 | 22.5 | 22.5 | 22 | 76768 |
| 1727109000 | 22.5 | -0.5 | -2.17 | 23 | 23 | 22.5 | 162184 |
| 1726849800 | 23 | 0 | 0.00 | 23 | 23 | 23 | 24000 |
| 1726763400 | 23 | 0 | 0.00 | 23 | 23 | 23 | 91447 |
| 1726677000 | 23 | 0.5 | 2.22 | 22.5 | 23 | 22.5 | 65264 |
| 1726590600 | 22.5 | -1.5 | -6.25 | 24 | 24 | 22.5 | 253080 |
| 1726504200 | 24 | 0 | 0.00 | 24 | 24 | 24 | 20627 |
| 1726245000 | 24 | 0 | 0.00 | 24 | 24 | 24 | 77543 |
| 1726158600 | 24 | 0 | 0.00 | 24 | 24 | 24 | 7575 |
| 1726072200 | 24 | 0 | 0.00 | 24 | 24 | 24 | 3992 |
| 1725985800 | 24 | 0 | 0.00 | 24 | 24 | 24 | 53483 |
| 1725899400 | 24 | 0 | 0.00 | 24 | 24 | 24 | 118157 |
| 1725640200 | 24 | 0 | 0.00 | 24 | 24 | 24 | 23275 |
| 1725553800 | 24 | 0 | 0.00 | 24 | 24 | 24 | 13558 |
| 1725467400 | 24 | 0.5 | 2.13 | 23.5 | 24.5 | 23.5 | 72084 |
| 1725381000 | 23.5 | 0.5 | 2.17 | 23 | 23.5 | 23 | 117047 |
| 1725294600 | 23 | -2 | -8.00 | 25 | 25 | 22.5 | 353279 |
| 1725035400 | 25 | 1.5 | 6.38 | 23.5 | 25 | 23.5 | 77886 |
| 1724949000 | 23.5 | 1 | 4.44 | 22.5 | 23.5 | 22.5 | 48830 |
| 1724862600 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 32536 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
