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 | 0.33 | 2.39651416122 | 13.77 | 14.13 | 13.48 | 198543 | 13.87278192 | CS |
| 4 | 0.25 | 1.80505415162 | 13.85 | 14.48 | 13.11 | 221234 | 13.80263708 | CS |
| 12 | 1.29 | 10.0702576112 | 12.81 | 14.91 | 12.31 | 267394 | 13.66826631 | CS |
| 26 | 4.44 | 45.9627329193 | 9.66 | 14.91 | 9.25 | 217605 | 12.84938571 | CS |
| 52 | 5.79 | 69.6750902527 | 8.31 | 14.91 | 7.82 | 224230 | 10.92007726 | CS |
| 156 | 5.86 | 71.1165048544 | 8.24 | 14.91 | 7.82 | 220419 | 10.85824631 | CS |
| 260 | 5.86 | 71.1165048544 | 8.24 | 14.91 | 7.82 | 220419 | 10.85824631 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741387200 | 14.1 | 0.03 | 0.21 | 14.07 | 14.12 | 13.74 | 138193 |
| 1741300800 | 14.07 | 0.07 | 0.50 | 13.91 | 14.11 | 13.76 | 142019 |
| 1741214400 | 14 | 0.48 | 3.55 | 13.69 | 14.05 | 13.62 | 163673 |
| 1741128000 | 13.52 | -0.2 | -1.46 | 13.51 | 13.85 | 13.48 | 187455 |
| 1741041600 | 13.72 | -0.27 | -1.93 | 14.1 | 14.13 | 13.7 | 152809 |
| 1740782400 | 13.99 | 0.1 | 0.72 | 13.77 | 14 | 13.65 | 346758 |
| 1740696000 | 13.89 | -0.17 | -1.21 | 14.14 | 14.16 | 13.82 | 146802 |
| 1740609600 | 14.06 | 0.55 | 4.07 | 13.54 | 14.23 | 13.54 | 274000 |
| 1740523200 | 13.51 | 0 | 0.00 | 13.41 | 13.69 | 13.39 | 132032 |
| 1740436800 | 13.51 | -0.39 | -2.81 | 13.98 | 14 | 13.45 | 176534 |
| 1740177600 | 13.9 | -0.06 | -0.43 | 13.9 | 14 | 13.63 | 188908 |
| 1740091200 | 13.96 | 0.17 | 1.23 | 13.76 | 14.22 | 13.76 | 332859 |
| 1740004800 | 13.79 | -0.35 | -2.48 | 14.29 | 14.29 | 13.76 | 227404 |
| 1739918400 | 14.14 | -0.02 | -0.14 | 14.26 | 14.48 | 14.05 | 142824 |
| 1739572800 | 14.16 | 0.59 | 4.35 | 13.58 | 14.29 | 13.58 | 328767 |
| 1739486400 | 13.57 | 0.37 | 2.80 | 13.25 | 13.65 | 13.2 | 202553 |
| 1739400000 | 13.2 | -0.1 | -0.75 | 13.11 | 13.42 | 13.11 | 78157 |
| 1739313600 | 13.3 | -0.36 | -2.64 | 13.6 | 13.6 | 13.18 | 89501 |
| 1739227200 | 13.66 | 0.07 | 0.52 | 13.75 | 13.85 | 13.5 | 461279 |
| 1738968000 | 13.59 | -0.05 | -0.37 | 13.85 | 13.85 | 13.43 | 429116 |
| 1738881600 | 13.64 | 0.02 | 0.15 | 13.65 | 13.8 | 13.5 | 133082 |
| 1738795200 | 13.62 | 0.12 | 0.89 | 13.56 | 13.63 | 13.28 | 159568 |
| 1738708800 | 13.5 | 0.58 | 4.49 | 13.08 | 13.65 | 13 | 230034 |
| 1738622400 | 12.92 | -0.13 | -1.00 | 12.81 | 13.12 | 12.7 | 212035 |
| 1738363200 | 13.05 | -0.4 | -2.97 | 13.4 | 13.51 | 13.04 | 116141 |
| 1738276800 | 13.45 | 0.32 | 2.44 | 13.34 | 13.53 | 13 | 178081 |
| 1738190400 | 13.13 | -0.45 | -3.31 | 13.58 | 13.68 | 13.11 | 321195 |
| 1738104000 | 13.58 | -0.24 | -1.74 | 13.69 | 13.69 | 13.44 | 244316 |
| 1738017600 | 13.82 | -0.71 | -4.89 | 14.37 | 14.45 | 13.72 | 301994 |
| 1737758400 | 14.53 | 0.39 | 2.76 | 14.14 | 14.58 | 14.02 | 96306 |
| 1737672000 | 14.14 | -0.72 | -4.85 | 14.88 | 14.88 | 14.09 | 385655 |
| 1737585600 | 14.86 | 0.26 | 1.78 | 14.9 | 14.91 | 14.75 | 412832 |
| 1737499200 | 14.6 | -0.15 | -1.02 | 14.74 | 14.82 | 14.47 | 166956 |
| 1737412800 | 14.75 | 0.07 | 0.48 | 14.79 | 14.8 | 14.6 | 47667 |
| 1737153600 | 14.68 | 0.08 | 0.55 | 14.7 | 14.84 | 14.54 | 277947 |
| 1737067200 | 14.6 | -0.04 | -0.27 | 14.67 | 14.7 | 14.56 | 149928 |
| 1736980800 | 14.64 | 0.08 | 0.55 | 14.6 | 14.75 | 14.43 | 221937 |
| 1736894400 | 14.56 | 0.19 | 1.32 | 14.5 | 14.57 | 14.4 | 204702 |
| 1736808000 | 14.37 | -0.22 | -1.51 | 14.57 | 14.59 | 14.25 | 137387 |
| 1736548800 | 14.59 | 0.19 | 1.32 | 14.4 | 14.62 | 14.2 | 353352 |
| 1736462400 | 14.4 | 0.35 | 2.49 | 14.05 | 14.52 | 14.04 | 223703 |
| 1736376000 | 14.05 | 0.3 | 2.18 | 13.75 | 14.25 | 13.74 | 324292 |
| 1736289600 | 13.75 | 0.21 | 1.55 | 13.69 | 13.86 | 13.53 | 255462 |
| 1736203200 | 13.54 | 0.22 | 1.65 | 13.54 | 13.58 | 13.31 | 322796 |
| 1735944000 | 13.32 | 0.09 | 0.68 | 13.18 | 13.42 | 12.98 | 131949 |
| 1735857600 | 13.23 | -0.18 | -1.34 | 13.55 | 13.55 | 13.12 | 159580 |
| 1735684800 | 13.41 | 0.18 | 1.36 | 13.18 | 13.46 | 13.18 | 93356 |
| 1735598400 | 13.23 | -0.46 | -3.36 | 13.57 | 13.65 | 13.16 | 174367 |
| 1735339200 | 13.69 | -0.15 | -1.08 | 13.85 | 13.85 | 13.44 | 123967 |
| 1735069200 | 13.84 | 0.33 | 2.44 | 13.52 | 13.84 | 13.5 | 91700 |
| 1734993600 | 13.51 | 0.29 | 2.19 | 13.15 | 13.55 | 13.09 | 175427 |
| 1734734400 | 13.22 | -0.1 | -0.75 | 13.29 | 13.57 | 13.08 | 2987314 |
| 1734648000 | 13.32 | 0.23 | 1.76 | 13.05 | 13.45 | 13.05 | 258931 |
| 1734561600 | 13.09 | 0.74 | 5.99 | 12.95 | 13.44 | 12.64 | 537696 |
| 1734475200 | 12.35 | -0.28 | -2.22 | 12.35 | 12.69 | 12.31 | 154859 |
| 1734388800 | 12.63 | -0.12 | -0.94 | 12.71 | 13.08 | 12.6 | 230649 |
| 1734129600 | 12.75 | -0.17 | -1.32 | 12.81 | 12.89 | 12.5 | 173474 |
| 1734043200 | 12.92 | -0.23 | -1.75 | 13.05 | 13.22 | 12.69 | 233198 |
| 1733956800 | 13.15 | -0.36 | -2.66 | 13.57 | 13.68 | 13.06 | 158068 |
| 1733870400 | 13.51 | 0.39 | 2.97 | 13.06 | 13.51 | 13.01 | 274951 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
