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 | -0.59 | -4.17847025496 | 14.12 | 14.23 | 13.62 | 345828 | 13.8941819 | DE |
| 4 | -0.14 | -1.02414045355 | 13.67 | 14.29 | 13.09 | 351113 | 13.69445968 | DE |
| 12 | 0.83 | 6.53543307087 | 12.7 | 14.99 | 12.7 | 369387 | 14.05746013 | DE |
| 26 | 2.18 | 19.2070484581 | 11.35 | 14.99 | 11.05 | 382736 | 13.07776175 | DE |
| 52 | 0.66 | 5.12820512821 | 12.87 | 14.99 | 9.98 | 392596 | 12.32599522 | DE |
| 156 | -3.74 | -21.6560509554 | 17.27 | 20.81 | 9.98 | 350215 | 13.59920708 | DE |
| 260 | -3.47 | -20.4117647059 | 17 | 20.81 | 9.98 | 352982 | 13.7186705 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721801700 | 13.81 | -0.06 | -0.43 | 13.89 | 13.98 | 13.8 | 344389 |
| 1721715300 | 13.87 | 0.01 | 0.07 | 13.83 | 13.91 | 13.62 | 183169 |
| 1721628900 | 13.86 | -0.09 | -0.65 | 13.86 | 13.98 | 13.77 | 344094 |
| 1721369700 | 13.95 | 0.01 | 0.07 | 13.67 | 13.98 | 13.64 | 589406 |
| 1721283300 | 13.94 | -0.23 | -1.62 | 14.12 | 14.23 | 13.9 | 268081 |
| 1721196900 | 14.17 | 0.36 | 2.61 | 14.01 | 14.185 | 13.785 | 366412 |
| 1721110500 | 13.81 | 0.09 | 0.66 | 14.05 | 14.29 | 13.78 | 484129 |
| 1721024100 | 13.72 | 0.37 | 2.77 | 13.56 | 13.78 | 13.53 | 334381 |
| 1720764900 | 13.35 | 0.09 | 0.68 | 13.39 | 13.52 | 13.3 | 321674 |
| 1720678500 | 13.26 | -0.04 | -0.30 | 13.63 | 13.63 | 13.26 | 222165 |
| 1720592100 | 13.3 | 0.06 | 0.45 | 13.25 | 13.34 | 13.09 | 258610 |
| 1720505700 | 13.24 | 0.04 | 0.30 | 13.31 | 13.35 | 13.21 | 148566 |
| 1720419300 | 13.2 | -0.18 | -1.35 | 13.38 | 13.48 | 13.2 | 266647 |
| 1720160100 | 13.38 | -0.05 | -0.37 | 13.41 | 13.46 | 13.23 | 192369 |
| 1720073700 | 13.43 | 0.11 | 0.83 | 13.63 | 13.63 | 13.29 | 220044 |
| 1719987300 | 13.32 | -0.08 | -0.56 | 13.4 | 13.59 | 13.29 | 261106 |
| 1719900900 | 13.395 | -0.39 | -2.79 | 13.75 | 13.75 | 13.23 | 462779 |
| 1719814500 | 13.78 | -0.09 | -0.65 | 13.75 | 13.91 | 13.75 | 314055 |
| 1719555300 | 13.87 | 0 | 0.00 | 14.08 | 14.15 | 13.81 | 381855 |
| 1719468900 | 13.87 | 0.25 | 1.84 | 13.67 | 14.12 | 13.61 | 1058329 |
| 1719382500 | 13.62 | -0.19 | -1.34 | 13.81 | 13.89 | 13.57 | 98726 |
| 1719296100 | 13.805 | 0.17 | 1.25 | 13.76 | 13.81 | 13.59 | 364029 |
| 1719209700 | 13.635 | -0.07 | -0.47 | 13.68 | 13.85 | 13.5 | 366992 |
| 1718950500 | 13.7 | -0.31 | -2.21 | 14.07 | 14.11 | 13.57 | 711479 |
| 1718864100 | 14.01 | -0.2 | -1.41 | 14.18 | 14.18 | 13.97 | 410326 |
| 1718777700 | 14.21 | -0.02 | -0.14 | 14.22 | 14.3 | 13.95 | 490774 |
| 1718691300 | 14.23 | 0.03 | 0.21 | 14.45 | 14.54 | 14.125 | 274429 |
| 1718604900 | 14.2 | -0.3 | -2.07 | 14.61 | 14.61 | 14.18 | 212595 |
| 1718345700 | 14.5 | -0.11 | -0.75 | 14.6 | 14.6 | 14.25 | 164687 |
| 1718259300 | 14.61 | 0.17 | 1.18 | 14.58 | 14.62 | 14.41 | 152658 |
| 1718172900 | 14.44 | 0.12 | 0.84 | 14.33 | 14.45 | 14.2 | 294953 |
| 1718086500 | 14.32 | -0.2 | -1.38 | 14.49 | 14.55 | 14.3 | 209200 |
| 1717740900 | 14.52 | -0.17 | -1.16 | 14.69 | 14.75 | 14.5 | 134651 |
| 1717654500 | 14.69 | -0.07 | -0.47 | 14.9 | 14.97 | 14.62 | 382381 |
| 1717568100 | 14.76 | 0.03 | 0.20 | 14.78 | 14.975 | 14.745 | 213370 |
| 1717481700 | 14.73 | -0.06 | -0.41 | 14.88 | 14.99 | 14.67 | 252547 |
| 1717395300 | 14.79 | 0.22 | 1.51 | 14.72 | 14.86 | 14.5 | 375677 |
| 1717136100 | 14.57 | 0.14 | 0.97 | 14.8 | 14.8 | 14.35 | 466129 |
| 1717049700 | 14.43 | 0.07 | 0.49 | 14.24 | 14.51 | 14.21 | 268773 |
| 1716963300 | 14.36 | -0.03 | -0.21 | 14.2 | 14.51 | 14.19 | 213163 |
| 1716876900 | 14.39 | -0.09 | -0.62 | 14.58 | 14.6 | 14.35 | 216010 |
| 1716790500 | 14.48 | 0.14 | 0.98 | 14.51 | 14.64 | 14.425 | 160384 |
| 1716531300 | 14.34 | -0.16 | -1.10 | 14.35 | 14.445 | 14.26 | 121985 |
| 1716444900 | 14.5 | -0.03 | -0.21 | 14.4 | 14.6 | 14.34 | 240322 |
| 1716358500 | 14.53 | -0.37 | -2.48 | 14.83 | 14.9 | 14.4 | 325123 |
| 1716272100 | 14.9 | 0.43 | 2.97 | 14.51 | 14.99 | 14.51 | 423178 |
| 1716185700 | 14.47 | 0.12 | 0.84 | 14.38 | 14.6 | 14.28 | 502896 |
| 1715926500 | 14.35 | -0.13 | -0.90 | 14.38 | 14.48 | 14.25 | 162259 |
| 1715840100 | 14.48 | 0.08 | 0.52 | 14.57 | 14.66 | 14.37 | 389633 |
| 1715753700 | 14.405 | -0.18 | -1.20 | 14.6 | 14.64 | 14.27 | 340936 |
| 1715667300 | 14.58 | -0.26 | -1.75 | 14.69 | 14.74 | 14.54 | 334692 |
| 1715580900 | 14.84 | 0.13 | 0.88 | 14.67 | 14.99 | 14.65 | 441376 |
| 1715321700 | 14.71 | 0.03 | 0.20 | 14.64 | 14.95 | 14.51 | 463644 |
| 1715235300 | 14.68 | 0.47 | 3.31 | 14.25 | 14.68 | 14.24 | 700443 |
| 1715148900 | 14.21 | 0.35 | 2.53 | 14.1 | 14.21 | 13.92 | 521690 |
| 1715062500 | 13.86 | 0.18 | 1.32 | 13.69 | 13.99 | 13.68 | 892956 |
| 1714976100 | 13.68 | 0.09 | 0.66 | 13.58 | 13.71 | 13.51 | 478818 |
| 1714716900 | 13.59 | 0.03 | 0.22 | 13.63 | 13.705 | 13.535 | 553013 |
| 1714630500 | 13.56 | 1.33 | 10.87 | 12.7 | 13.73 | 12.7 | 1444660 |
| 1714544100 | 12.23 | 0.02 | 0.16 | 12 | 12.32 | 11.98 | 327717 |
| 1714457700 | 12.21 | 0.11 | 0.91 | 12.06 | 12.37 | 12.05 | 227318 |
| 1714371300 | 12.1 | 0.65 | 5.68 | 11.64 | 12.22 | 11.59 | 524662 |
| 1714112100 | 11.45 | -0.4 | -3.38 | 11.68 | 11.71 | 11.43 | 304747 |
| 1713939300 | 11.85 | -0.16 | -1.33 | 12.14 | 12.205 | 11.81 | 261042 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
