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 | 0.14 | 0.825471698113 | 16.96 | 17.4 | 16.86 | 2115782 | 17.13079031 | DE |
| 4 | 1.02 | 6.34328358209 | 16.08 | 17.4 | 15.98 | 2882565 | 16.5626689 | DE |
| 12 | 0.15 | 0.884955752212 | 16.95 | 18.01 | 14.51 | 2735604 | 16.38785063 | DE |
| 26 | 1.14 | 7.14285714286 | 15.96 | 20.51 | 10 | 2731919 | 16.27787741 | DE |
| 52 | -1.35 | -7.31707317073 | 18.45 | 21.01 | 10 | 2768120 | 16.29836406 | DE |
| 156 | 0.74 | 4.52322738386 | 16.36 | 23.51 | 10 | 2803920 | 17.1178681 | DE |
| 260 | 3.15 | 22.5806451613 | 13.95 | 23.51 | 10 | 3204939 | 16.66331755 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718864100 | 17.2 | -0.18 | -1.04 | 17.33 | 17.33 | 17.18 | 3602156 |
| 1718777700 | 17.38 | 0.14 | 0.81 | 17.23 | 17.4 | 17.2 | 2185901 |
| 1718691300 | 17.24 | 0.21 | 1.23 | 17.07 | 17.27 | 17.05 | 2720829 |
| 1718604900 | 17.03 | 0.07 | 0.41 | 16.99 | 17.09 | 16.86 | 1563025 |
| 1718345700 | 16.96 | -0.01 | -0.06 | 17.01 | 17.05 | 16.91 | 2363881 |
| 1718259300 | 16.97 | 0.01 | 0.06 | 16.96 | 17.02 | 16.9 | 1745272 |
| 1718172900 | 16.96 | 0 | 0.00 | 16.91 | 16.98 | 16.8 | 1880581 |
| 1718086500 | 16.96 | 0 | 0.00 | 16.89 | 16.96 | 16.76 | 1915469 |
| 1717740900 | 16.96 | 0.16 | 0.95 | 16.78 | 16.97 | 16.765 | 2157122 |
| 1717654500 | 16.8 | 0.12 | 0.72 | 16.73 | 16.82 | 16.69 | 1601517 |
| 1717568100 | 16.68 | 0.07 | 0.42 | 16.649999 | 16.73 | 16.61 | 2011897 |
| 1717481700 | 16.61 | 0.08 | 0.48 | 16.46 | 16.66 | 16.46 | 2217641 |
| 1717395300 | 16.53 | 0.23 | 1.44 | 16.44 | 16.66 | 16.36 | 3274845 |
| 1717136100 | 16.295 | 0.19 | 1.15 | 16.219999 | 16.379999 | 16.19 | 15552669 |
| 1717049700 | 16.11 | -0.01 | -0.06 | 16.04 | 16.12 | 15.98 | 2296532 |
| 1716963300 | 16.12 | -0.29 | -1.77 | 16.239999 | 16.28 | 16.05 | 2998601 |
| 1716876900 | 16.41 | 0.09 | 0.55 | 16.379999 | 16.43 | 16.329999 | 2025038 |
| 1716790500 | 16.32 | 0.22 | 1.37 | 16.149999 | 16.329999 | 16.129999 | 2004881 |
| 1716531300 | 16.1 | -0.13 | -0.80 | 16.18 | 16.19 | 16.059999 | 1916579 |
| 1716444900 | 16.23 | 0.1 | 0.62 | 16.079999 | 16.265 | 16.07 | 2336451 |
| 1716358500 | 16.129999 | -0.1 | -0.62 | 16.26 | 16.27 | 16.11 | 2009495 |
| 1716272100 | 16.23 | -0.09 | -0.55 | 16.28 | 16.329999 | 16.23 | 2073392 |
| 1716185700 | 16.32 | 0.05 | 0.31 | 16.29 | 16.37 | 16.2 | 2461743 |
| 1715926500 | 16.27 | -0.24 | -1.45 | 16.45 | 17.51 | 15 | 1729771 |
| 1715840100 | 16.51 | 0.29 | 1.79 | 16.399999 | 16.559999 | 16.329999 | 3812325 |
| 1715753700 | 16.219999 | 0.1 | 0.62 | 16.16 | 16.27 | 16.16 | 2270638 |
| 1715667300 | 16.12 | -0.14 | -0.86 | 16.2 | 16.23 | 16.079999 | 2335168 |
| 1715580900 | 16.26 | 0.07 | 0.43 | 16.27 | 16.29 | 16.21 | 1526465 |
| 1715321700 | 16.19 | -0.07 | -0.43 | 16.28 | 16.29 | 16.149999 | 1908152 |
| 1715235300 | 16.26 | -0.05 | -0.31 | 16.34 | 16.39 | 16.239999 | 1803812 |
| 1715148900 | 16.309999 | 0.07 | 0.43 | 16.3 | 16.44 | 16.23 | 2520501 |
| 1715062500 | 16.239999 | 0.18 | 1.12 | 16.14 | 16.27 | 16.059999 | 2642341 |
| 1714976100 | 16.059999 | -0.04 | -0.25 | 16.12 | 16.19 | 16.05 | 2043878 |
| 1714716900 | 16.1 | -0.01 | -0.06 | 16.059999 | 16.21 | 16.01 | 2628664 |
| 1714630500 | 16.11 | -0.31 | -1.89 | 16.44 | 16.44 | 16 | 5949891 |
| 1714544100 | 16.42 | 0.21 | 1.30 | 16.329999 | 16.559999 | 16.25 | 4151814 |
| 1714457700 | 16.21 | -0.07 | -0.43 | 16.23 | 16.36 | 16.05 | 3459957 |
| 1714371300 | 16.28 | -0.14 | -0.85 | 16.41 | 16.43 | 16.16 | 3232491 |
| 1714112100 | 16.42 | 0.13 | 0.80 | 16.219999 | 16.46 | 16.21 | 3675720 |
| 1713939300 | 16.29 | 0 | 0.00 | 16.27 | 16.36 | 16.219999 | 3234749 |
| 1713852900 | 16.29 | -0.05 | -0.31 | 16.309999 | 16.41 | 16.219999 | 2110976 |
| 1713766500 | 16.34 | 0.33 | 2.06 | 16.17 | 16.34 | 16.059999 | 2604444 |
| 1713507300 | 16.01 | -0.17 | -1.05 | 16.07 | 18.01 | 14.51 | 2250471 |
| 1713420900 | 16.18 | 0.14 | 0.87 | 15.99 | 16.5 | 15.99 | 2508824 |
| 1713334500 | 16.04 | 0.01 | 0.06 | 16.02 | 16.059999 | 15.94 | 2790359 |
| 1713248100 | 16.03 | -0.14 | -0.87 | 16.149999 | 16.18 | 15.91 | 2520581 |
| 1713161700 | 16.17 | 0.04 | 0.25 | 16.09 | 16.219999 | 16.059999 | 2113752 |
| 1712902500 | 16.129999 | -0.22 | -1.35 | 16.25 | 16.25 | 16.1 | 2130257 |
| 1712816100 | 16.35 | 0.12 | 0.74 | 16.1 | 17 | 16.1 | 2920619 |
| 1712729700 | 16.23 | 0.07 | 0.43 | 16.21 | 16.29 | 16.2 | 2611092 |
| 1712643300 | 16.16 | -0.21 | -1.28 | 16.2 | 16.27 | 16.11 | 2383680 |
| 1712553300 | 16.37 | 0 | 0.00 | 16.37 | 16.37 | 16.37 | 0 |
| 1712294100 | 16.37 | -0.18 | -1.09 | 16.559999 | 16.59 | 16.34 | 2740806 |
| 1712207700 | 16.55 | -0.05 | -0.30 | 16.64 | 16.64 | 16.53 | 1285336 |
| 1712121300 | 16.6 | -0.05 | -0.27 | 16.68 | 16.7 | 16.54 | 2846248 |
| 1712034900 | 16.645 | -0.32 | -1.86 | 16.84 | 16.89 | 16.629999 | 3469241 |
| 1711602900 | 16.96 | 0.12 | 0.71 | 16.95 | 16.99 | 16.89 | 2931819 |
| 1711516500 | 16.84 | 0.21 | 1.26 | 16.67 | 16.87 | 16.66 | 2756912 |
| 1711430100 | 16.629999 | 0.07 | 0.42 | 16.469999 | 16.66 | 16.46 | 2083993 |
| 1711343700 | 16.559999 | 0.09 | 0.55 | 16.6 | 16.61 | 16.489999 | 1892652 |
| 1711084500 | 16.469999 | -0.09 | -0.54 | 16.579999 | 20.51 | 14.75 | 4406930 |
| 1710998100 | 16.559999 | 0.07 | 0.42 | 16.62 | 16.629999 | 16.48 | 3505199 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
