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 | -0.06 | -0.384 | 15.625 | 15.975 | 15.455 | 2163616 | 15.71936499 | DE |
| 4 | -0.305 | -1.92186515438 | 15.87 | 15.975 | 14.905 | 2408881 | 15.50737027 | DE |
| 12 | -0.04 | -0.256328099968 | 15.605 | 16.735 | 14.86 | 2899011 | 15.66595819 | DE |
| 26 | 1.955 | 14.3644379133 | 13.61 | 16.735 | 12.85 | 3171258 | 15.11265033 | DE |
| 52 | 0.895 | 6.10088616224 | 14.67 | 16.735 | 11.825 | 3163633 | 14.29130369 | DE |
| 156 | 5.825 | 59.8049281314 | 9.74 | 16.995 | 8.688 | 3026117 | 13.03947419 | DE |
| 260 | -3.675 | -19.1008316008 | 19.24 | 19.55 | 5.68 | 3661686 | 11.66255657 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720456200 | 15.635 | -0.05 | -0.29 | 15.65 | 15.82 | 15.54 | 1813894 |
| 1720197000 | 15.68 | -0.09 | -0.57 | 15.8 | 15.815 | 15.59 | 1950692 |
| 1720110600 | 15.77 | -0.01 | -0.03 | 15.8 | 15.915 | 15.77 | 1629743 |
| 1720024200 | 15.775 | 0.06 | 0.41 | 15.765 | 15.975 | 15.745 | 3047530 |
| 1719937800 | 15.71 | 0.05 | 0.29 | 15.625 | 15.71 | 15.455 | 2376221 |
| 1719851400 | 15.665 | 0.32 | 2.05 | 15.645 | 15.78 | 15.53 | 3120224 |
| 1719592200 | 15.35 | 0.12 | 0.75 | 15.285 | 15.36 | 15.11 | 2652293 |
| 1719505800 | 15.235 | -0.06 | -0.36 | 15.29 | 15.39 | 15.19 | 1474864 |
| 1719419400 | 15.29 | -0.12 | -0.78 | 15.425 | 15.51 | 15.21 | 1997544 |
| 1719333000 | 15.41 | -0.17 | -1.09 | 15.64 | 15.65 | 15.365 | 1487734 |
| 1719246600 | 15.58 | 0.14 | 0.91 | 15.44 | 15.635 | 15.385 | 2232462 |
| 1718987400 | 15.44 | -0.07 | -0.45 | 15.53 | 15.555 | 15.295 | 4111381 |
| 1718901000 | 15.51 | 0.13 | 0.85 | 15.385 | 15.52 | 15.37 | 1900763 |
| 1718814600 | 15.38 | -0.03 | -0.19 | 15.45 | 15.545 | 15.38 | 1310313 |
| 1718728200 | 15.41 | 0.1 | 0.62 | 15.495 | 15.56 | 15.36 | 1784772 |
| 1718641800 | 15.315 | 0.07 | 0.46 | 15.5 | 15.5 | 15.145 | 2625417 |
| 1718382600 | 15.245 | -0.22 | -1.39 | 15.39 | 15.465 | 14.905 | 3793421 |
| 1718296200 | 15.46 | -0.32 | -2.03 | 15.685 | 15.71 | 15.375 | 2918350 |
| 1718209800 | 15.78 | 0.22 | 1.41 | 15.62 | 15.885 | 15.62 | 2517999 |
| 1718123400 | 15.56 | -0.29 | -1.80 | 15.87 | 15.9 | 15.465 | 2922539 |
| 1718037000 | 15.845 | -0.14 | -0.88 | 15.855 | 15.855 | 15.785 | 2566781 |
| 1717777800 | 15.985 | 0.18 | 1.17 | 15.81 | 16.04 | 15.81 | 3145488 |
| 1717691400 | 15.8 | 0.24 | 1.54 | 15.57 | 15.825 | 15.465 | 3260270 |
| 1717605000 | 15.56 | 0.02 | 0.10 | 15.605 | 15.64 | 15.495 | 1571576 |
| 1717518600 | 15.545 | -0.21 | -1.30 | 15.72 | 15.72 | 15.39 | 2324862 |
| 1717432200 | 15.75 | 0.1 | 0.64 | 15.72 | 15.94 | 15.705 | 2315689 |
| 1717173000 | 15.65 | 0.04 | 0.22 | 15.68 | 15.685 | 15.54 | 4601827 |
| 1717086600 | 15.615 | 0.1 | 0.64 | 15.42 | 15.615 | 15.37 | 1656611 |
| 1717000200 | 15.515 | -0.15 | -0.93 | 15.65 | 15.66 | 15.41 | 1640906 |
| 1716913800 | 15.66 | 0.14 | 0.87 | 15.585 | 15.685 | 15.56 | 2004865 |
| 1716827400 | 15.525 | 0.04 | 0.29 | 15.475 | 15.54 | 15.46 | 917831 |
| 1716568200 | 15.48 | -0.15 | -0.96 | 15.47 | 15.53 | 15.37 | 2277845 |
| 1716481800 | 15.63 | 0.04 | 0.22 | 15.58 | 15.695 | 15.55 | 1586808 |
| 1716395400 | 15.595 | -0.19 | -1.20 | 15.82 | 15.82 | 15.595 | 2060840 |
| 1716309000 | 15.785 | -0.18 | -1.13 | 15.87 | 15.895 | 15.575 | 3572217 |
| 1716222600 | 15.965 | 0.15 | 0.98 | 15.9 | 16.04 | 15.83 | 2753976 |
| 1715963400 | 15.81 | 0.08 | 0.51 | 15.75 | 15.855 | 15.72 | 3411492 |
| 1715877000 | 15.73 | 0.06 | 0.38 | 15.77 | 15.815 | 15.41 | 4935447 |
| 1715790600 | 15.67 | -1.02 | -6.11 | 15.75 | 16.34 | 15.61 | 12396186 |
| 1715704200 | 16.69 | 0.27 | 1.61 | 16.535 | 16.735 | 16.45 | 4032122 |
| 1715617800 | 16.425 | 0.2 | 1.20 | 16.32 | 16.53 | 16.28 | 3623523 |
| 1715358600 | 16.23 | 0.19 | 1.18 | 16.11 | 16.23 | 16.055 | 3713595 |
| 1715272200 | 16.04 | 0.13 | 0.79 | 15.935 | 16.059999 | 15.93 | 1933358 |
| 1715185800 | 15.915 | 0.01 | 0.06 | 15.89 | 16.085 | 15.77 | 2914335 |
| 1715099400 | 15.905 | 0.24 | 1.56 | 15.7 | 15.99 | 15.605 | 3184650 |
| 1715013000 | 15.66 | 0.13 | 0.80 | 15.6 | 15.66 | 15.495 | 1650267 |
| 1714753800 | 15.535 | 0.1 | 0.65 | 15.5 | 15.72 | 15.47 | 3779099 |
| 1714667400 | 15.435 | 0.35 | 2.29 | 15.16 | 15.705 | 15.155 | 4055934 |
| 1714494600 | 15.09 | 0.05 | 0.33 | 15.09 | 15.15 | 14.86 | 2684494 |
| 1714408200 | 15.04 | -0.17 | -1.12 | 15.26 | 15.33 | 15.04 | 2757053 |
| 1714149000 | 15.21 | -0.67 | -4.19 | 15.07 | 15.31 | 15.02 | 3322127 |
| 1714062600 | 15.875 | -0.03 | -0.19 | 15.935 | 15.955 | 15.745 | 3154541 |
| 1713976200 | 15.905 | 0.01 | 0.09 | 15.97 | 15.985 | 15.83 | 3431829 |
| 1713889800 | 15.89 | 0.38 | 2.45 | 15.63 | 15.93 | 15.49 | 3205231 |
| 1713803400 | 15.51 | -0.12 | -0.74 | 15.39 | 15.56 | 15.15 | 4181852 |
| 1713544200 | 15.625 | 0.01 | 0.06 | 15.5 | 15.79 | 15.44 | 3626309 |
| 1713457800 | 15.615 | 0.06 | 0.39 | 15.45 | 15.67 | 15.34 | 3476271 |
| 1713371400 | 15.555 | 0.04 | 0.23 | 15.48 | 15.845 | 15.475 | 2509702 |
| 1713285000 | 15.52 | -0.26 | -1.65 | 15.605 | 15.66 | 15.455 | 3116356 |
| 1713198600 | 15.78 | -0.06 | -0.38 | 15.805 | 16.02 | 15.77 | 2376194 |
| 1712939400 | 15.84 | -0.24 | -1.46 | 16.079999 | 16.12 | 15.8 | 3157204 |
| 1712853000 | 16.075 | -0.31 | -1.89 | 16.355 | 16.45 | 15.965 | 2642112 |
| 1712766600 | 16.385 | 0.13 | 0.77 | 16.395 | 16.579999 | 16.305 | 3472390 |
| 1712680200 | 16.26 | -0.17 | -1.03 | 16.415 | 16.489999 | 16.235 | 2267871 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
