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 | 0.09 | 0.574712643678 | 15.66 | 16.19 | 15.36 | 727518 | 15.97213818 | DE |
| 4 | 1.6 | 11.3074204947 | 14.15 | 16.19 | 13.67 | 471493 | 15.09674764 | DE |
| 12 | 4.53 | 40.3743315508 | 11.22 | 16.19 | 11 | 523658 | 13.56671469 | DE |
| 26 | 5.66 | 56.0951437066 | 10.09 | 16.19 | 9.88 | 442226 | 12.44090776 | DE |
| 52 | 5.54 | 54.2605288932 | 10.21 | 16.19 | 7.43 | 416383 | 10.94846059 | DE |
| 156 | 3.35 | 27.0161290323 | 12.4 | 19.29 | 3.62 | 578759 | 11.0495025 | DE |
| 260 | 11.26 | 250.779510022 | 4.49 | 19.29 | 2.37 | 565451 | 8.92227122 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721369700 | 15.85 | -0.24 | -1.49 | 15.89 | 16.04 | 15.78 | 466363 |
| 1721283300 | 16.09 | -0.01 | -0.06 | 16.18 | 16.19 | 15.88 | 1911073 |
| 1721196900 | 16.1 | 0.49 | 3.14 | 15.81 | 16.12 | 15.78 | 649552 |
| 1721110500 | 15.61 | 0.11 | 0.71 | 15.6 | 15.72 | 15.53 | 335935 |
| 1721024100 | 15.5 | 0.08 | 0.52 | 15.66 | 15.69 | 15.36 | 274665 |
| 1720764900 | 15.42 | 0.26 | 1.72 | 15.25 | 15.42 | 15.155 | 247331 |
| 1720678500 | 15.16 | -0.11 | -0.72 | 15.45 | 15.54 | 15.01 | 372821 |
| 1720592100 | 15.27 | 0.27 | 1.80 | 14.91 | 15.34 | 14.83 | 715825 |
| 1720505700 | 15 | 0.41 | 2.81 | 14.69 | 15.02 | 14.66 | 708594 |
| 1720419300 | 14.59 | 0.26 | 1.81 | 14.62 | 14.77 | 14.44 | 391342 |
| 1720160100 | 14.33 | -0.05 | -0.35 | 14.36 | 14.39 | 14.25 | 333665 |
| 1720073700 | 14.38 | 0.12 | 0.84 | 14.5 | 14.59 | 14.28 | 254826 |
| 1719987300 | 14.26 | 0.22 | 1.57 | 14.12 | 14.34 | 14.03 | 553572 |
| 1719900900 | 14.04 | -0.05 | -0.35 | 14.02 | 14.07 | 13.95 | 482927 |
| 1719814500 | 14.09 | -0.09 | -0.63 | 14.18 | 14.33 | 14.02 | 305050 |
| 1719555300 | 14.18 | 0.09 | 0.64 | 14.26 | 14.3 | 14.02 | 191242 |
| 1719468900 | 14.09 | -0.18 | -1.26 | 13.71 | 14.14 | 13.67 | 348767 |
| 1719382500 | 14.27 | 0.21 | 1.49 | 14.1 | 14.32 | 14.07 | 381575 |
| 1719296100 | 14.06 | 0.28 | 2.03 | 13.92 | 14.24 | 13.9 | 288041 |
| 1719209700 | 13.78 | -0.32 | -2.27 | 14.15 | 14.31 | 13.76 | 216699 |
| 1718950500 | 14.1 | 0.21 | 1.51 | 13.96 | 14.14 | 13.88 | 669496 |
| 1718864100 | 13.89 | 0.21 | 1.54 | 13.69 | 13.915 | 13.66 | 690468 |
| 1718777700 | 13.68 | 0.29 | 2.17 | 13.41 | 13.765 | 13.32 | 478989 |
| 1718691300 | 13.39 | 0.12 | 0.90 | 13.4 | 13.45 | 13.27 | 414278 |
| 1718604900 | 13.27 | -0.1 | -0.75 | 13.36 | 13.4 | 13.24 | 282228 |
| 1718345700 | 13.37 | 0.1 | 0.75 | 13.31 | 13.37 | 13.245 | 235927 |
| 1718259300 | 13.27 | 0.07 | 0.53 | 13.36 | 13.47 | 13.24 | 775208 |
| 1718172900 | 13.2 | -0.01 | -0.08 | 13.19 | 13.29 | 13.14 | 285733 |
| 1718086500 | 13.21 | -0.15 | -1.12 | 13.01 | 13.26 | 12.92 | 462461 |
| 1717740900 | 13.36 | 0.2 | 1.52 | 13.22 | 13.41 | 13.19 | 411062 |
| 1717654500 | 13.16 | 0.1 | 0.77 | 13.18 | 13.25 | 13.11 | 656798 |
| 1717568100 | 13.06 | -0.02 | -0.15 | 13.3 | 13.3 | 13.02 | 750082 |
| 1717481700 | 13.08 | -0.39 | -2.90 | 13.45 | 13.46 | 13.04 | 500939 |
| 1717395300 | 13.47 | 0.33 | 2.51 | 13.19 | 13.47 | 13.11 | 457025 |
| 1717136100 | 13.14 | 0.07 | 0.54 | 13.1 | 13.17 | 12.97 | 1096825 |
| 1717049700 | 13.07 | -0.15 | -1.13 | 13.1 | 13.34 | 13.07 | 415305 |
| 1716963300 | 13.22 | 0.05 | 0.38 | 13.02 | 13.28 | 13 | 606160 |
| 1716876900 | 13.17 | -0.21 | -1.57 | 13.39 | 13.42 | 13.03 | 297442 |
| 1716790500 | 13.38 | 0.35 | 2.69 | 13.16 | 13.39 | 13.16 | 348115 |
| 1716531300 | 13.03 | 0.05 | 0.39 | 12.92 | 13.08 | 12.81 | 245450 |
| 1716444900 | 12.98 | 0.03 | 0.23 | 12.84 | 13.07 | 12.81 | 435108 |
| 1716358500 | 12.95 | -0.02 | -0.15 | 13.02 | 13.1 | 12.92 | 887678 |
| 1716272100 | 12.97 | 0.06 | 0.46 | 13 | 13.06 | 12.91 | 821906 |
| 1716185700 | 12.91 | -0.08 | -0.62 | 13 | 13.1 | 12.87 | 327212 |
| 1715926500 | 12.99 | -0.23 | -1.74 | 13.06 | 13.08 | 12.94 | 487491 |
| 1715840100 | 13.22 | 0.35 | 2.72 | 13.12 | 13.27 | 13 | 1233763 |
| 1715753700 | 12.87 | 0.06 | 0.47 | 13 | 13.06 | 12.75 | 612988 |
| 1715667300 | 12.81 | 0.25 | 1.99 | 12.62 | 12.895 | 12.62 | 716078 |
| 1715580900 | 12.56 | 0.06 | 0.48 | 12.5 | 12.74 | 12.47 | 467185 |
| 1715321700 | 12.5 | -0.04 | -0.32 | 12.6 | 12.6 | 12.42 | 655321 |
| 1715235300 | 12.54 | -0.06 | -0.48 | 12.67 | 12.67 | 12.41 | 914746 |
| 1715148900 | 12.6 | 0.77 | 6.51 | 12 | 12.72 | 11.93 | 924316 |
| 1715062500 | 11.83 | 0.11 | 0.94 | 11.86 | 12.02 | 11.72 | 492184 |
| 1714976100 | 11.72 | 0.21 | 1.82 | 11.55 | 11.75 | 11.43 | 280852 |
| 1714716900 | 11.51 | 0.01 | 0.09 | 11.66 | 11.66 | 11.44 | 861017 |
| 1714630500 | 11.5 | 0.21 | 1.86 | 11.26 | 11.58 | 11.26 | 362774 |
| 1714544100 | 11.29 | -0.01 | -0.09 | 11.07 | 11.35 | 11 | 277437 |
| 1714457700 | 11.3 | 0.01 | 0.09 | 11.3 | 11.32 | 11.18 | 329990 |
| 1714371300 | 11.29 | 0.29 | 2.64 | 11.22 | 11.35 | 11.13 | 297922 |
| 1714112100 | 11 | -0.31 | -2.74 | 11.08 | 11.1 | 10.96 | 233732 |
| 1713939300 | 11.31 | 0.23 | 2.08 | 11.32 | 11.35 | 11.15 | 277802 |
| 1713852900 | 11.08 | 0.26 | 2.40 | 11.04 | 11.15 | 11.025 | 262017 |
| 1713766500 | 10.82 | 0.43 | 4.14 | 10.6 | 10.88 | 10.53 | 311368 |
| 1713507300 | 10.39 | -0.57 | -5.20 | 10.77 | 10.79 | 10.34 | 309760 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
