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 | 0.24 | 1.6348773842 | 14.68 | 15 | 14.27 | 1667982 | 14.55234298 | DE |
| 4 | 0.72 | 5.07042253521 | 14.2 | 17.01 | 13.87 | 2076145 | 14.5108355 | DE |
| 12 | -1.63 | -9.84894259819 | 16.55 | 1531.5 | 13.87 | 3049791 | 14.96548511 | DE |
| 26 | -1.08 | -6.75 | 16 | 1531.5 | 13.87 | 1973979 | 15.25217771 | DE |
| 52 | -1.96 | -11.6113744076 | 16.88 | 1531.5 | 13.87 | 1522222 | 15.89555485 | DE |
| 156 | 3.39 | 29.4015611448 | 11.53 | 1531.5 | 8 | 1601059 | 13.80391728 | DE |
| 260 | -0.22 | -1.45310435931 | 15.14 | 1531.5 | 4.63 | 1737643 | 12.44746864 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721024100 | 14.95 | 0.23 | 1.56 | 14.86 | 15 | 14.85 | 1367358 |
| 1720764900 | 14.72 | 0.21 | 1.45 | 14.69 | 14.82 | 14.62 | 1358665 |
| 1720678500 | 14.51 | 0.05 | 0.35 | 14.67 | 14.67 | 14.425 | 1583233 |
| 1720592100 | 14.46 | -0.01 | -0.07 | 14.3 | 14.5 | 14.27 | 1311862 |
| 1720505700 | 14.47 | -0.13 | -0.86 | 14.65 | 14.685 | 14.435 | 1711302 |
| 1720419300 | 14.595 | -0.16 | -1.05 | 14.68 | 14.72 | 14.58 | 2374850 |
| 1720160100 | 14.75 | -0.02 | -0.14 | 14.69 | 14.94 | 14.69 | 894681 |
| 1720073700 | 14.77 | 0.19 | 1.30 | 14.79 | 14.79 | 14.615 | 1838011 |
| 1719987300 | 14.58 | -0.23 | -1.55 | 14.71 | 14.78 | 14.53 | 1834169 |
| 1719900900 | 14.81 | -0.1 | -0.67 | 14.71 | 14.91 | 14.71 | 1167642 |
| 1719814500 | 14.91 | -0.11 | -0.73 | 14.65 | 14.91 | 14.6 | 1322782 |
| 1719555300 | 15.02 | 0.33 | 2.25 | 14.83 | 15.19 | 14.79 | 3908242 |
| 1719468900 | 14.69 | 0.03 | 0.20 | 14.46 | 14.735 | 14.46 | 2315550 |
| 1719382500 | 14.66 | 0.16 | 1.10 | 14.45 | 14.67 | 14.4 | 3299394 |
| 1719296100 | 14.5 | 0.18 | 1.26 | 14.42 | 14.58 | 14.35 | 2804770 |
| 1719209700 | 14.32 | 0.1 | 0.70 | 14.35 | 14.35 | 14.18 | 3403638 |
| 1718950500 | 14.22 | 0.03 | 0.21 | 14.25 | 17.01 | 14.03 | 2853289 |
| 1718864100 | 14.19 | 0.23 | 1.61 | 14.01 | 15 | 14.01 | 1845592 |
| 1718777700 | 13.965 | -0.04 | -0.25 | 14.03 | 14.04 | 13.87 | 1630751 |
| 1718691300 | 14 | -0.1 | -0.71 | 14.23 | 14.34 | 13.96 | 2757851 |
| 1718604900 | 14.1 | -0.03 | -0.21 | 14.2 | 14.21 | 14.01 | 1306619 |
| 1718345700 | 14.13 | -0.11 | -0.77 | 14.25 | 15 | 14.005 | 1739844 |
| 1718259300 | 14.24 | -0.2 | -1.39 | 14.5 | 14.51 | 14.22 | 1541900 |
| 1718172900 | 14.44 | 0.01 | 0.07 | 14.47 | 14.56 | 14.37 | 1448235 |
| 1718086500 | 14.43 | -0.07 | -0.48 | 14.45 | 14.48 | 14.36 | 934958 |
| 1717740900 | 14.5 | -0.05 | -0.34 | 14.48 | 14.52 | 14.35 | 1757354 |
| 1717654500 | 14.55 | 0.11 | 0.76 | 14.7 | 16.5 | 14.5 | 1169101 |
| 1717568100 | 14.44 | -0.17 | -1.16 | 14.54 | 14.55 | 14.34 | 2259950 |
| 1717481700 | 14.61 | -0.07 | -0.48 | 14.63 | 14.72 | 14.54 | 1002052 |
| 1717395300 | 14.68 | -0.01 | -0.07 | 14.76 | 14.86 | 14.62 | 1471706 |
| 1717136100 | 14.69 | 0.06 | 0.41 | 14.9 | 16.5 | 14.61 | 2784515 |
| 1717049700 | 14.63 | -0.2 | -1.35 | 14.65 | 16.5 | 14.63 | 1084556 |
| 1716963300 | 14.83 | -0.27 | -1.79 | 14.85 | 14.945 | 14.71 | 1444842 |
| 1716876900 | 15.1 | -0.13 | -0.85 | 15.24 | 15.27 | 15.07 | 1468969 |
| 1716790500 | 15.23 | 0.23 | 1.53 | 15.14 | 15.26 | 15.09 | 818806 |
| 1716531300 | 15 | -0.07 | -0.46 | 15.19 | 15.19 | 14.96 | 1128398 |
| 1716444900 | 15.07 | -0.03 | -0.20 | 14.9 | 16.5 | 14.9 | 1647910 |
| 1716358500 | 15.1 | 0.19 | 1.24 | 15.08 | 15.185 | 15.02 | 1083470 |
| 1716272100 | 14.915 | -0.11 | -0.70 | 14.96 | 15.03 | 14.855 | 1459528 |
| 1716185700 | 15.02 | 0.31 | 2.11 | 14.82 | 15.02 | 14.78 | 1633011 |
| 1715926500 | 14.71 | -0.26 | -1.74 | 14.83 | 17.01 | 14.67 | 1561845 |
| 1715840100 | 14.97 | 0.11 | 0.74 | 15.03 | 16.5 | 14.95 | 1581325 |
| 1715753700 | 14.86 | -0.31 | -2.04 | 15.11 | 15.2 | 14.84 | 2112155 |
| 1715667300 | 15.17 | -0.23 | -1.49 | 15.31 | 15.425 | 15.02 | 2747032 |
| 1715580900 | 15.4 | 0.08 | 0.52 | 15.48 | 15.48 | 15.32 | 2627396 |
| 1715321700 | 15.32 | 0.03 | 0.20 | 15.37 | 15.42 | 15.27 | 2204972 |
| 1715235300 | 15.29 | -0.27 | -1.70 | 15.7 | 15.74 | 15.29 | 1817926 |
| 1715148900 | 15.555 | 0.23 | 1.53 | 15.43 | 15.7 | 15.43 | 3444341 |
| 1715062500 | 15.32 | 0.01 | 0.07 | 15.45 | 1531.5 | 15.11 | 2597662 |
| 1714976100 | 15.31 | -0.13 | -0.84 | 15.6 | 15.61 | 15.23 | 6777622 |
| 1714716900 | 15.44 | 0.27 | 1.78 | 15.21 | 15.51 | 15.16 | 3235429 |
| 1714630500 | 15.17 | 0.29 | 1.95 | 15.03 | 16.5 | 15.01 | 8330078 |
| 1714544100 | 14.88 | -0.26 | -1.72 | 14.88 | 15.11 | 14.75 | 3879058 |
| 1714457700 | 15.14 | -1.24 | -7.57 | 14.6 | 15.777 | 14.35 | 61004113 |
| 1714371300 | 16.379999 | 0.23 | 1.42 | 16.35 | 16.434999 | 16.239999 | 1365840 |
| 1714112100 | 16.149999 | -0.46 | -2.77 | 16.32 | 16.48 | 16.129999 | 585891 |
| 1713939300 | 16.61 | 0.06 | 0.36 | 16.66 | 16.73 | 16.57 | 432393 |
| 1713852900 | 16.55 | -0.03 | -0.18 | 16.7 | 16.77 | 16.46 | 780672 |
| 1713766500 | 16.579999 | 0.27 | 1.66 | 16.55 | 16.66 | 16.5 | 400109 |
| 1713507300 | 16.309999 | -0.23 | -1.36 | 16.35 | 17.01 | 15.01 | 1271357 |
| 1713420900 | 16.535 | 0.14 | 0.82 | 16.3 | 16.59 | 16.3 | 505907 |
| 1713334500 | 16.399999 | -0.11 | -0.67 | 16.399999 | 16.5 | 16.3 | 469168 |
| 1713248100 | 16.51 | -0.34 | -2.02 | 16.61 | 16.7 | 16.45 | 885673 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
