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 | -0.43 | -3.00489168414 | 14.31 | 14.55 | 13.65 | 2064529 | 14.13464298 | CS |
| 4 | -0.7 | -4.80109739369 | 14.58 | 15.05 | 13.65 | 1995632 | 14.35394402 | CS |
| 12 | -1.59 | -10.2779573368 | 15.47 | 15.94 | 13.65 | 2259604 | 14.91361769 | CS |
| 26 | -0.16 | -1.1396011396 | 14.04 | 15.94 | 12.01 | 3002850 | 14.10879856 | CS |
| 52 | -1.65 | -10.6245975531 | 15.53 | 16.35 | 11.92 | 3700344 | 13.75570162 | CS |
| 156 | -2.97 | -17.6261127596 | 16.85 | 18.88 | 10.1 | 3262999 | 14.05065411 | CS |
| 260 | -0.6 | -4.14364640884 | 14.48 | 20.74 | 3.54 | 2635762 | 13.76433145 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734565200 | 13.76 | -0.46 | -3.23 | 14.31 | 14.36 | 13.65 | 3604716 |
| 1734478800 | 14.22 | -0.19 | -1.32 | 14.38 | 14.52 | 14.21 | 1852193 |
| 1734392400 | 14.41 | -0.04 | -0.28 | 14.34 | 14.55 | 14.28 | 1626721 |
| 1734133200 | 14.45 | 0.18 | 1.26 | 14.27 | 14.45 | 14.14 | 1700176 |
| 1734046800 | 14.27 | -0.01 | -0.07 | 14.31 | 14.54 | 14.22 | 1538837 |
| 1733960400 | 14.28 | -0.12 | -0.83 | 14.45 | 14.49 | 14.2 | 1633190 |
| 1733874000 | 14.4 | 0.11 | 0.77 | 14.34 | 14.515 | 14.23 | 1869016 |
| 1733787600 | 14.29 | -0.02 | -0.14 | 14.32 | 14.53 | 14.22 | 1563467 |
| 1733528400 | 14.31 | 0.31 | 2.21 | 14.09 | 14.34 | 14.06 | 1642718 |
| 1733442000 | 14 | -0.13 | -0.92 | 14.15 | 14.22 | 13.995 | 1745267 |
| 1733355600 | 14.13 | -0.01 | -0.07 | 14.13 | 14.25 | 14.05 | 2157298 |
| 1733269200 | 14.14 | -0.41 | -2.82 | 14.51 | 14.57 | 14.13 | 3312277 |
| 1733182800 | 14.55 | -0.12 | -0.82 | 14.74 | 14.74 | 14.49 | 2616871 |
| 1732917840 | 14.67 | -0.13 | -0.88 | 14.79 | 14.96 | 14.67 | 1099565 |
| 1732750800 | 14.8 | -0.04 | -0.27 | 14.9 | 15.05 | 14.7635 | 2266009 |
| 1732664400 | 14.84 | 0.08 | 0.54 | 14.7 | 14.89 | 14.62 | 1973782 |
| 1732578000 | 14.76 | 0.18 | 1.23 | 14.7 | 14.98 | 14.69 | 1902150 |
| 1732318800 | 14.58 | 0.08 | 0.55 | 14.5 | 14.725 | 14.5 | 1501612 |
| 1732232400 | 14.5 | -0.11 | -0.75 | 14.58 | 14.62 | 14.47 | 2311140 |
| 1732146000 | 14.61 | -0.14 | -0.95 | 14.67 | 14.72 | 14.48 | 1281728 |
| 1732059600 | 14.75 | -0.03 | -0.20 | 14.65 | 14.895 | 14.62 | 1880427 |
| 1731973200 | 14.78 | 0.22 | 1.51 | 14.55 | 14.82 | 14.45 | 5062996 |
| 1731714000 | 14.56 | -0.54 | -3.58 | 14.77 | 14.82 | 14.37 | 3209252 |
| 1731627600 | 15.1 | -0.22 | -1.44 | 15.35 | 15.4299 | 15.065 | 2888758 |
| 1731541200 | 15.32 | -0.18 | -1.16 | 15.6 | 15.66 | 15.32 | 2541616 |
| 1731454800 | 15.5 | -0.14 | -0.90 | 15.61 | 15.73 | 15.435 | 2148666 |
| 1731368400 | 15.64 | 0.11 | 0.71 | 15.62 | 15.755 | 15.53 | 2820663 |
| 1731109200 | 15.53 | 0.39 | 2.58 | 15.19 | 15.64 | 15.1505 | 3060469 |
| 1731022800 | 15.14 | 0.11 | 0.73 | 15.03 | 15.3097 | 14.995 | 2004520 |
| 1730936400 | 15.03 | 0.09 | 0.60 | 15.47 | 15.5 | 14.705 | 3248007 |
| 1730850000 | 14.94 | 0.24 | 1.63 | 14.71 | 15 | 14.67 | 1876835 |
| 1730763600 | 14.7 | -0.14 | -0.94 | 14.87 | 14.91 | 14.55 | 2780460 |
| 1730500800 | 14.84 | 0.1 | 0.68 | 15.32 | 15.38 | 14.665 | 3784508 |
| 1730414400 | 14.74 | -0.33 | -2.19 | 15.12 | 15.13 | 14.725 | 3659039 |
| 1730328000 | 15.07 | -0.05 | -0.33 | 15.12 | 15.32 | 15.0534 | 1595625 |
| 1730241600 | 15.12 | -0.07 | -0.46 | 15.1 | 15.18 | 14.93 | 1253824 |
| 1730155200 | 15.19 | 0.07 | 0.46 | 15.2 | 15.3041 | 15.12 | 1292579 |
| 1729896000 | 15.12 | -0.29 | -1.88 | 15.5 | 15.55 | 15.11 | 1255678 |
| 1729809600 | 15.41 | 0.13 | 0.85 | 15.3 | 15.48 | 15.205 | 2384758 |
| 1729723200 | 15.28 | 0.03 | 0.20 | 15.19 | 15.33 | 15.07 | 1307815 |
| 1729636800 | 15.25 | 0.21 | 1.40 | 15.05 | 15.33 | 14.96 | 2229036 |
| 1729550400 | 15.04 | -0.36 | -2.34 | 15.4 | 15.42 | 15.01 | 2036196 |
| 1729291200 | 15.4 | 0.21 | 1.38 | 15.25 | 15.46 | 15.1601 | 1662623 |
| 1729204800 | 15.19 | -0.1 | -0.65 | 15.3 | 15.33 | 14.97 | 1417811 |
| 1729118400 | 15.29 | 0.12 | 0.79 | 15.32 | 15.55 | 15.27 | 2142408 |
| 1729032000 | 15.17 | -0.07 | -0.46 | 15.3 | 15.42 | 15.16 | 1781368 |
| 1728945600 | 15.24 | 0.19 | 1.26 | 15.1 | 15.27 | 15.04 | 1856774 |
| 1728686400 | 15.05 | -0.3 | -1.95 | 15.2 | 15.325 | 15.03 | 2654270 |
| 1728600000 | 15.35 | 0.21 | 1.39 | 15.07 | 15.37 | 15.04 | 3409977 |
| 1728513600 | 15.14 | 0.24 | 1.61 | 14.84 | 15.23 | 14.79 | 2212982 |
| 1728427200 | 14.9 | 0.14 | 0.95 | 14.76 | 14.95 | 14.7093 | 1805806 |
| 1728340800 | 14.76 | -0.22 | -1.47 | 14.95 | 14.96 | 14.66 | 2071761 |
| 1728081600 | 14.98 | -0.12 | -0.79 | 15.27 | 15.33 | 14.96 | 1905054 |
| 1727995200 | 15.1 | 0.06 | 0.40 | 15 | 15.11 | 14.89 | 1822159 |
| 1727908800 | 15.04 | -0.44 | -2.84 | 15.5 | 15.535 | 14.99 | 2623393 |
| 1727822400 | 15.48 | -0.08 | -0.51 | 15.5 | 15.57 | 15.36 | 2586934 |
| 1727736000 | 15.56 | -0.1 | -0.64 | 15.59 | 15.94 | 15.51 | 5253185 |
| 1727476800 | 15.66 | 0.15 | 0.97 | 15.63 | 15.75 | 15.53 | 2141349 |
| 1727390400 | 15.51 | 0.28 | 1.84 | 15.47 | 15.59 | 15.385 | 2448306 |
| 1727304000 | 15.23 | -0.27 | -1.74 | 15.51 | 15.54 | 15.22 | 1792484 |
| 1727217600 | 15.5 | 0.31 | 2.04 | 15.24 | 15.59 | 15.21 | 2893450 |
| 1727131200 | 15.19 | 0.19 | 1.27 | 15 | 15.195 | 14.9136 | 2229701 |
| 1726872000 | 15 | -0.16 | -1.06 | 15.08 | 15.15 | 14.9213 | 3694772 |
| 1726785600 | 15.16 | 0.13 | 0.86 | 15.3 | 15.3 | 15.06 | 3237327 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
