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 | 0.205 | 1.35986733002 | 15.075 | 16.13 | 15.07 | 495211 | 15.42808961 | DE |
| 4 | 0.48 | 3.24324324324 | 14.8 | 16.13 | 13.96 | 488893 | 14.94836683 | DE |
| 12 | -1.105 | -6.74397314617 | 16.385 | 16.985 | 13.96 | 441187 | 15.77624722 | DE |
| 26 | 1.27 | 9.06495360457 | 14.01 | 16.985 | 12.12 | 549370 | 14.94722802 | DE |
| 52 | 4.54 | 42.2718808194 | 10.74 | 16.985 | 10.15 | 658103 | 13.49876023 | DE |
| 156 | 8.61 | 129.085457271 | 6.67 | 16.985 | 5.168 | 4523067 | 8.789427 | DE |
| 260 | 9.73 | 175.315315315 | 5.55 | 16.985 | 2.804 | 6389821 | 6.52583119 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734989220 | 15.295 | -0.02 | -0.10 | 15.21 | 15.35 | 15.085 | 265182 |
| 1734730020 | 15.31 | -0.24 | -1.54 | 15.44 | 15.565 | 15.14 | 330953 |
| 1734643620 | 15.55 | 0.1 | 0.65 | 15.55 | 15.675 | 15.37 | 413400 |
| 1734557220 | 15.45 | 0.11 | 0.75 | 15.325 | 16.129999 | 15.325 | 1156033 |
| 1734470820 | 15.335 | -0.05 | -0.29 | 15.345 | 15.54 | 15.26 | 199134 |
| 1734384420 | 15.38 | 0.31 | 2.06 | 15.075 | 15.475 | 15.07 | 376536 |
| 1734125220 | 15.07 | -0.09 | -0.56 | 15.165 | 15.28 | 15.07 | 277153 |
| 1734038820 | 15.155 | 0.01 | 0.07 | 15.105 | 15.325 | 15.075 | 524891 |
| 1733952420 | 15.145 | -0.08 | -0.49 | 15.16 | 15.265 | 15.035 | 333025 |
| 1733866020 | 15.22 | 0.37 | 2.49 | 14.95 | 15.305 | 14.9 | 732460 |
| 1733779620 | 14.85 | -0.21 | -1.36 | 15.005 | 15.26 | 14.805 | 382771 |
| 1733520420 | 15.055 | -0.12 | -0.76 | 15.155 | 15.285 | 14.97 | 426912 |
| 1733434020 | 15.17 | 0.36 | 2.40 | 14.79 | 15.245 | 14.735 | 627003 |
| 1733347620 | 14.815 | 0.2 | 1.37 | 14.65 | 14.97 | 14.6 | 530196 |
| 1733261220 | 14.615 | 0.03 | 0.21 | 14.59 | 14.72 | 14.52 | 349210 |
| 1733174820 | 14.585 | 0.1 | 0.66 | 14.52 | 14.73 | 14.365 | 397981 |
| 1732915620 | 14.49 | 0.02 | 0.14 | 14.42 | 14.575 | 14.35 | 188673 |
| 1732829220 | 14.47 | 0.19 | 1.30 | 14.265 | 14.53 | 14.255 | 220786 |
| 1732742820 | 14.285 | -0.12 | -0.80 | 14.405 | 14.43 | 13.96 | 668614 |
| 1732656420 | 14.4 | -0.11 | -0.72 | 14.46 | 14.74 | 14.4 | 436542 |
| 1732570020 | 14.505 | -0.77 | -5.01 | 14.8 | 14.8 | 14.205 | 1212543 |
| 1732310820 | 15.27 | -0.35 | -2.24 | 15.645 | 15.75 | 15.01 | 625716 |
| 1732224420 | 15.62 | -0.16 | -0.98 | 15.815 | 15.88 | 15.465 | 353505 |
| 1732138020 | 15.775 | -0.26 | -1.59 | 16.055 | 16.18 | 15.63 | 517209 |
| 1732051620 | 16.03 | -0.27 | -1.63 | 16.274999 | 16.379999 | 15.75 | 343007 |
| 1731965220 | 16.295 | 0.41 | 2.55 | 15.995 | 16.295 | 15.955 | 390128 |
| 1731705960 | 15.89 | 0.11 | 0.67 | 15.765 | 15.95 | 15.705 | 150825 |
| 1731619560 | 15.785 | 0.19 | 1.19 | 15.565 | 15.93 | 15.555 | 265551 |
| 1731533160 | 15.6 | -0.14 | -0.89 | 15.705 | 15.89 | 15.555 | 266217 |
| 1731446820 | 15.74 | -0.37 | -2.30 | 16.07 | 16.075 | 15.4 | 458334 |
| 1731360420 | 16.11 | 0.23 | 1.45 | 15.965 | 16.17 | 15.905 | 408301 |
| 1731101220 | 15.88 | -0.19 | -1.18 | 16.045 | 16.094999 | 15.705 | 349618 |
| 1731014760 | 16.07 | 0.09 | 0.53 | 15.98 | 16.379999 | 15.98 | 433022 |
| 1730928360 | 15.985 | -0.57 | -3.41 | 16.645 | 16.69 | 15.84 | 999459 |
| 1730841960 | 16.55 | 0.16 | 0.95 | 16.45 | 16.62 | 16.415 | 288433 |
| 1730755560 | 16.395 | 0.09 | 0.52 | 16.355 | 16.54 | 16.254999 | 322653 |
| 1730496360 | 16.309999 | 0.01 | 0.09 | 16.36 | 16.565 | 16.3 | 126194 |
| 1730409960 | 16.295 | 0.04 | 0.25 | 16.25 | 16.489999 | 16.204999 | 213741 |
| 1730323560 | 16.254999 | 0.11 | 0.71 | 16.149999 | 16.37 | 16.1 | 264582 |
| 1730237160 | 16.14 | -0.09 | -0.55 | 16.274999 | 16.35 | 16.135 | 191557 |
| 1730150760 | 16.23 | 0.11 | 0.68 | 16.17 | 16.274999 | 16.045 | 294846 |
| 1729888020 | 16.12 | -0.12 | -0.71 | 16.14 | 16.37 | 16.1 | 204778 |
| 1729801560 | 16.235 | -0.07 | -0.40 | 16.285 | 16.475 | 16.1 | 252450 |
| 1729715160 | 16.3 | -0.1 | -0.58 | 16.364999 | 16.475 | 16.18 | 236050 |
| 1729628760 | 16.395 | 0.11 | 0.71 | 16.34 | 16.395 | 16.125 | 263775 |
| 1729542360 | 16.28 | -0.38 | -2.25 | 16.504999 | 16.6 | 16.235 | 369093 |
| 1729283160 | 16.655 | -0.16 | -0.95 | 16.754999 | 16.885 | 16.579999 | 491454 |
| 1729196760 | 16.815 | 0.23 | 1.39 | 16.605 | 16.89 | 16.575 | 447668 |
| 1729110360 | 16.585 | 0.09 | 0.52 | 16.475 | 16.75 | 16.445 | 533457 |
| 1729023960 | 16.5 | -0.18 | -1.08 | 16.579999 | 16.68 | 16.434999 | 468218 |
| 1728937620 | 16.68 | 0.04 | 0.21 | 16.704999 | 16.78 | 16.5 | 550318 |
| 1728678360 | 16.645 | -0 | -0.03 | 16.655 | 16.84 | 16.254999 | 437190 |
| 1728591960 | 16.649999 | -0.1 | -0.57 | 16.73 | 16.8 | 16.535 | 320019 |
| 1728505560 | 16.745 | 0.01 | 0.03 | 16.93 | 16.985 | 16.585 | 613966 |
| 1728419160 | 16.739999 | 0.01 | 0.09 | 16.675 | 16.86 | 16.579999 | 383082 |
| 1728332760 | 16.725 | 0.18 | 1.09 | 16.454999 | 16.965 | 16.399999 | 944294 |
| 1728073560 | 16.545 | 0.49 | 3.02 | 16.2 | 16.579999 | 16.114999 | 569182 |
| 1727987220 | 16.059999 | 0.07 | 0.47 | 15.945 | 16.285 | 15.87 | 170524 |
| 1727900820 | 15.985 | -0.21 | -1.30 | 16.195 | 16.27 | 15.75 | 594345 |
| 1727814420 | 16.195 | -0.26 | -1.55 | 16.545 | 16.695 | 16.085 | 922358 |
| 1727728020 | 16.45 | 0.05 | 0.30 | 16.385 | 16.545 | 16.254999 | 658263 |
| 1727468760 | 16.399999 | -0.04 | -0.24 | 16.5 | 16.594999 | 16.225 | 1539875 |
| 1727382360 | 16.44 | 1.16 | 7.59 | 15.38 | 16.485 | 15.355 | 2503073 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
