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 | 0.4 | 2.73037542662 | 14.65 | 15.33 | 14.64 | 231467 | 15.01881357 | DE |
| 4 | -0.15 | -0.986842105263 | 15.2 | 15.52 | 14.36 | 226130 | 14.91429455 | DE |
| 12 | -0.88 | -5.52416823603 | 15.93 | 16.53 | 14.36 | 255173 | 15.3787255 | DE |
| 26 | -2.11 | -12.296037296 | 17.16 | 19.92 | 14.36 | 238789 | 16.15668164 | DE |
| 52 | -2.44 | -13.9508290452 | 17.49 | 22.1 | 14.36 | 227788 | 17.23835334 | DE |
| 156 | 2.1 | 16.2162162162 | 12.95 | 22.75 | 0.32 | 211554 | 15.39216544 | DE |
| 260 | -0.98 | -6.1135371179 | 16.03 | 22.75 | 0.32 | 247776 | 12.86240037 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732252500 | 15.03 | 0.08 | 0.54 | 14.95 | 15.08 | 14.86 | 181463 |
| 1732166100 | 14.95 | -0.16 | -1.06 | 15.12 | 15.33 | 14.95 | 274238 |
| 1732079700 | 15.11 | 0.02 | 0.13 | 15.2 | 15.29 | 14.995 | 298543 |
| 1731993300 | 15.09 | 0.21 | 1.41 | 14.86 | 15.11 | 14.8 | 217014 |
| 1731906900 | 14.88 | 0.15 | 1.02 | 14.65 | 14.99 | 14.64 | 186078 |
| 1731647700 | 14.73 | 0.05 | 0.34 | 14.64 | 14.84 | 14.59 | 229572 |
| 1731561300 | 14.68 | -0.24 | -1.61 | 14.94 | 14.99 | 14.66 | 194402 |
| 1731474900 | 14.92 | -0.44 | -2.86 | 15.18 | 15.3 | 14.91 | 193611 |
| 1731388500 | 15.36 | -0.05 | -0.32 | 15.3 | 15.52 | 15.13 | 267273 |
| 1731302100 | 15.41 | 0.14 | 0.92 | 15.38 | 15.51 | 15.27 | 135714 |
| 1731042900 | 15.27 | 0.2 | 1.33 | 15.2 | 15.38 | 15.15 | 225537 |
| 1730956500 | 15.07 | 0.31 | 2.10 | 14.85 | 15.1 | 14.85 | 148101 |
| 1730870100 | 14.76 | 0.05 | 0.34 | 14.71 | 14.91 | 14.64 | 124798 |
| 1730783700 | 14.71 | 0.13 | 0.89 | 14.55 | 14.82 | 14.5 | 188567 |
| 1730697300 | 14.58 | 0.08 | 0.55 | 14.45 | 14.64 | 14.415 | 187965 |
| 1730438100 | 14.5 | -0.16 | -1.09 | 14.65 | 14.65 | 14.36 | 193723 |
| 1730351700 | 14.66 | -0.05 | -0.34 | 14.69 | 14.78 | 14.64 | 221236 |
| 1730265300 | 14.71 | -0.07 | -0.47 | 14.8 | 14.92 | 14.67 | 352895 |
| 1730178900 | 14.78 | -0.33 | -2.18 | 15.07 | 15.12 | 14.72 | 400083 |
| 1730092500 | 15.11 | -0.05 | -0.33 | 15.2 | 15.28 | 15.1 | 301777 |
| 1729833300 | 15.16 | -0.05 | -0.33 | 15.54 | 15.6 | 15.03 | 237812 |
| 1729746900 | 15.21 | -0.3 | -1.93 | 15.55 | 15.55 | 15.16 | 261061 |
| 1729660500 | 15.51 | 0.24 | 1.57 | 15.3 | 15.53 | 15.22 | 335339 |
| 1729574100 | 15.27 | -0.21 | -1.36 | 15.5 | 15.6 | 15.22 | 354863 |
| 1729487700 | 15.48 | -0.43 | -2.70 | 15.89 | 15.93 | 15.41 | 596216 |
| 1729228500 | 15.91 | -0.32 | -1.97 | 16.26 | 16.29 | 15.85 | 236392 |
| 1729142100 | 16.23 | 0.44 | 2.79 | 15.9 | 16.28 | 15.87 | 378151 |
| 1729055700 | 15.79 | -0.6 | -3.66 | 16.32 | 16.32 | 15.76 | 281055 |
| 1728969300 | 16.39 | 0.33 | 2.05 | 16.12 | 16.44 | 16.09 | 338870 |
| 1728882900 | 16.059999 | 0.25 | 1.58 | 16.1 | 16.17 | 15.82 | 279833 |
| 1728623700 | 15.81 | -0.01 | -0.06 | 15.79 | 15.88 | 15.63 | 144813 |
| 1728537300 | 15.82 | 0.26 | 1.67 | 15.57 | 15.83 | 15.53 | 212296 |
| 1728450900 | 15.56 | 0.06 | 0.39 | 15.58 | 15.725 | 15.48 | 138951 |
| 1728364500 | 15.5 | 0.22 | 1.44 | 15.3 | 15.73 | 15.3 | 102816 |
| 1728278100 | 15.28 | 0.08 | 0.53 | 15.27 | 15.39 | 15.22 | 173281 |
| 1728022500 | 15.2 | 0.2 | 1.33 | 14.95 | 15.32 | 14.94 | 198993 |
| 1727936100 | 15 | -0.09 | -0.60 | 15.12 | 15.15 | 14.9 | 231904 |
| 1727849700 | 15.09 | -0.1 | -0.66 | 15.15 | 15.195 | 15.06 | 148545 |
| 1727763300 | 15.19 | -0.14 | -0.91 | 15.19 | 15.29 | 15.08 | 179330 |
| 1727676900 | 15.33 | 0.27 | 1.79 | 15.12 | 15.33 | 15.08 | 205535 |
| 1727417700 | 15.06 | -0.01 | -0.07 | 15.11 | 15.32 | 15.05 | 126429 |
| 1727331300 | 15.07 | 0.25 | 1.69 | 14.97 | 15.17 | 14.94 | 218370 |
| 1727244900 | 14.82 | -0.24 | -1.59 | 15.13 | 15.21 | 14.78 | 246597 |
| 1727158500 | 15.06 | 0.08 | 0.53 | 14.91 | 15.25 | 14.88 | 173998 |
| 1727072100 | 14.98 | 0.06 | 0.40 | 14.85 | 14.99 | 14.625 | 359936 |
| 1726812900 | 14.92 | -0.11 | -0.73 | 15.08 | 15.14 | 14.9 | 228611 |
| 1726726500 | 15.03 | -0.04 | -0.27 | 15.03 | 15.05 | 14.86 | 183971 |
| 1726640100 | 15.07 | -0.1 | -0.66 | 15.22 | 15.245 | 15.02 | 179578 |
| 1726553700 | 15.17 | 0.11 | 0.73 | 15.03 | 15.34 | 15.03 | 221464 |
| 1726467300 | 15.06 | 0.09 | 0.60 | 15.01 | 15.23 | 14.88 | 215209 |
| 1726208100 | 14.97 | -0.08 | -0.53 | 15.04 | 15.07 | 14.87 | 318459 |
| 1726121700 | 15.05 | -0.85 | -5.35 | 14.99 | 15.2 | 14.81 | 453659 |
| 1726035300 | 15.9 | -0.29 | -1.79 | 16.09 | 16.09 | 15.76 | 585068 |
| 1725948900 | 16.19 | -0.07 | -0.43 | 16.3 | 16.329999 | 16.02 | 392372 |
| 1725862500 | 16.26 | 0.16 | 0.99 | 16.059999 | 16.32 | 15.96 | 324681 |
| 1725603300 | 16.1 | 0.06 | 0.37 | 16.14 | 16.29 | 16.059999 | 232493 |
| 1725516900 | 16.04 | -0.32 | -1.96 | 16.399999 | 16.53 | 16 | 397224 |
| 1725430500 | 16.36 | 0.04 | 0.25 | 16.2 | 16.45 | 16.16 | 339210 |
| 1725344100 | 16.32 | 0.14 | 0.87 | 16.129999 | 16.43 | 16.02 | 389238 |
| 1725257700 | 16.18 | 0.19 | 1.19 | 15.93 | 16.44 | 15.91 | 495072 |
| 1724998500 | 15.99 | 0.56 | 3.63 | 15.6 | 16 | 15.5 | 637537 |
| 1724912100 | 15.43 | -0.42 | -2.65 | 15.78 | 15.78 | 15.03 | 852004 |
| 1724825700 | 15.85 | -1.84 | -10.40 | 17.01 | 17.01 | 15.7 | 2008375 |
| 1724739300 | 17.69 | -0.68 | -3.70 | 19.5 | 19.92 | 17.39 | 859521 |
| 1724652900 | 18.37 | 0.54 | 3.03 | 17.85 | 18.46 | 17.81 | 190227 |
| 1724393700 | 17.83 | 0.36 | 2.09 | 17.52 | 17.86 | 17.27 | 182302 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
