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 | 0.8 | 5.31561461794 | 15.05 | 17.2 | 14.55 | 2393051 | 16.10662528 | DE |
| 4 | 0.05 | 0.316455696203 | 15.8 | 17.2 | 14.55 | 2111900 | 15.45511775 | DE |
| 12 | 0.35 | 2.25806451613 | 15.5 | 21 | 13.65 | 1763294 | 16.19731637 | DE |
| 26 | -6.65 | -29.5555555556 | 22.5 | 27.5 | 13.5 | 2338965 | 19.17619644 | DE |
| 52 | 3.6 | 29.387755102 | 12.25 | 28 | 10.05 | 2460035 | 18.83761061 | DE |
| 156 | 3.6 | 29.387755102 | 12.25 | 28 | 10.05 | 2460035 | 18.83761061 | DE |
| 260 | 3.6 | 29.387755102 | 12.25 | 28 | 10.05 | 2460035 | 18.83761061 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740072600 | 15.95 | -0.85 | -5.06 | 16.8 | 16.8 | 15.9 | 1525227 |
| 1739986200 | 16.8 | 0 | 0.00 | 16.399999 | 17.2 | 16.1 | 2059085 |
| 1739899800 | 16.8 | 2.05 | 13.90 | 14.75 | 16.8 | 14.75 | 4817623 |
| 1739813400 | 14.75 | -0.3 | -1.99 | 15.05 | 15.05 | 14.55 | 2547171 |
| 1739554200 | 15.05 | 0 | 0.00 | 15.05 | 15.05 | 14.9 | 1016150 |
| 1739467800 | 15.05 | 0 | 0.00 | 15.05 | 15.05 | 14.9 | 1524977 |
| 1739381400 | 15.05 | 0.15 | 1.01 | 14.9 | 15.05 | 14.9 | 1261282 |
| 1739295000 | 14.9 | -0.15 | -1.00 | 15.05 | 15.05 | 14.85 | 1478082 |
| 1739208600 | 15.05 | 0.4 | 2.73 | 14.65 | 15.1 | 14.65 | 3810914 |
| 1738949400 | 14.65 | -0.2 | -1.35 | 14.85 | 14.85 | 14.65 | 1119733 |
| 1738863000 | 14.85 | -0.15 | -1.00 | 14.95 | 15.05 | 14.7 | 1980896 |
| 1738776600 | 15 | 0.05 | 0.33 | 14.95 | 15 | 14.9 | 630067 |
| 1738690200 | 14.95 | -0.3 | -1.97 | 15.45 | 15.45 | 14.75 | 2522853 |
| 1738603800 | 15.25 | -0.1 | -0.65 | 15.25 | 15.25 | 15.05 | 2121926 |
| 1738344600 | 15.35 | 0.05 | 0.33 | 15.3 | 15.45 | 15.1 | 1898756 |
| 1738258200 | 15.3 | 0.1 | 0.66 | 15.25 | 15.5 | 15.25 | 1608614 |
| 1738171800 | 15.2 | -0.2 | -1.30 | 15.4 | 15.4 | 15.15 | 2467522 |
| 1738085400 | 15.4 | 0 | 0.00 | 15.4 | 15.45 | 15.35 | 1528469 |
| 1737999000 | 15.4 | -0.45 | -2.84 | 15.85 | 16.25 | 15.25 | 3417858 |
| 1737739800 | 15.85 | 0.05 | 0.32 | 15.8 | 15.85 | 15.4 | 2900797 |
| 1737653400 | 15.8 | 1.05 | 7.12 | 15.25 | 16.25 | 15 | 5130586 |
| 1737567000 | 14.75 | -0.1 | -0.67 | 14.85 | 14.85 | 14.25 | 1563809 |
| 1737480600 | 14.85 | -0.4 | -2.62 | 15.25 | 15.25 | 14.85 | 1028372 |
| 1737394200 | 15.25 | -0.75 | -4.69 | 16 | 16 | 15.25 | 678590 |
| 1737135000 | 16 | 0.65 | 4.23 | 15.35 | 16.25 | 15.25 | 1274970 |
| 1737048600 | 15.35 | 0.1 | 0.66 | 15.25 | 15.75 | 14.75 | 1694983 |
| 1736962200 | 15.25 | -0.6 | -3.79 | 15.85 | 15.85 | 15.25 | 635275 |
| 1736875800 | 15.85 | -0.55 | -3.35 | 16 | 16.1 | 15.6 | 979807 |
| 1736789400 | 16.399999 | -0.1 | -0.61 | 16.5 | 16.5 | 16 | 353770 |
| 1736530200 | 16.5 | 0.25 | 1.54 | 16.25 | 16.75 | 16.25 | 975891 |
| 1736443800 | 16.25 | -0.25 | -1.52 | 16.5 | 16.5 | 16.25 | 655365 |
| 1736357400 | 16.5 | 0 | 0.00 | 16.75 | 16.75 | 16.25 | 1294091 |
| 1736271000 | 16.5 | -0.5 | -2.94 | 16.75 | 16.75 | 16.5 | 654970 |
| 1736184600 | 17 | -0.5 | -2.86 | 17.5 | 17.5 | 16.1 | 1815284 |
| 1735925400 | 17.5 | 0 | 0.00 | 17.5 | 17.75 | 17.25 | 437009 |
| 1735839000 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 641727 |
| 1735666200 | 17.5 | -1 | -5.41 | 18.5 | 18.5 | 17.25 | 590993 |
| 1735579800 | 18.5 | 0.5 | 2.78 | 18.25 | 19.25 | 18.25 | 1421788 |
| 1735320600 | 18 | 0.75 | 4.35 | 17.25 | 18 | 17 | 1028738 |
| 1735061400 | 17.25 | 0.25 | 1.47 | 17 | 17.25 | 17 | 221145 |
| 1734975000 | 17 | 0 | 0.00 | 17 | 17 | 17 | 253026 |
| 1734715800 | 17 | -0.35 | -2.02 | 17.35 | 17.35 | 16.35 | 870391 |
| 1734629400 | 17.35 | -0.65 | -3.61 | 18 | 18 | 17.25 | 705553 |
| 1734543000 | 18 | 0 | 0.00 | 18 | 18 | 17.25 | 859850 |
| 1734456600 | 18 | -1.25 | -6.49 | 19.25 | 19.25 | 17.5 | 1518261 |
| 1734370200 | 19.25 | -0.75 | -3.75 | 20 | 20 | 18.5 | 1300346 |
| 1734111000 | 20 | 1.5 | 8.11 | 18.5 | 20.5 | 18 | 2731184 |
| 1734024600 | 18.5 | 2 | 12.12 | 19 | 21 | 18 | 9264420 |
| 1733938200 | 16.5 | 0.5 | 3.13 | 16 | 16.5 | 15.5 | 1275260 |
| 1733851800 | 16 | -0.5 | -3.03 | 16.5 | 17.25 | 15.5 | 2251356 |
| 1733765400 | 16.5 | 2.85 | 20.88 | 13.65 | 16.75 | 13.65 | 5703481 |
| 1733506200 | 13.65 | -0.85 | -5.86 | 14.5 | 14.5 | 13.65 | 1042902 |
| 1733419800 | 14.5 | -0.5 | -3.33 | 15 | 15 | 14.25 | 974075 |
| 1733333400 | 15 | 0 | 0.00 | 15 | 15.25 | 14.5 | 1080126 |
| 1733247000 | 15 | 0.5 | 3.45 | 14.25 | 15.25 | 13.75 | 2555984 |
| 1733160600 | 14.5 | -0.25 | -1.69 | 14.75 | 14.75 | 14.25 | 1237202 |
| 1732901400 | 14.75 | -0.75 | -4.84 | 15.5 | 16.25 | 14.75 | 1569178 |
| 1732815000 | 15.5 | 1.5 | 10.71 | 14 | 16 | 14 | 4050511 |
| 1732728600 | 14 | -7.9 | -36.07 | 16 | 16.75 | 13.5 | 13006846 |
| 1732642200 | 21.9 | 1 | 4.78 | 20.9 | 22.6 | 20.9 | 1728075 |
| 1732555800 | 20.9 | 0.1 | 0.48 | 20.8 | 21.3 | 20.8 | 1473598 |
| 1732296600 | 20.8 | -0.2 | -0.95 | 21 | 21.4 | 20.3 | 1986726 |
| 1732210200 | 21 | -1.2 | -5.41 | 22.2 | 22.2 | 20.9 | 1957727 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
