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 | -0.54 | -3.92441860465 | 13.76 | 14.3 | 13.04 | 698699 | 13.70142165 | CS |
| 4 | -0.25 | -1.8559762435 | 13.47 | 14.78 | 13.04 | 630536 | 14.0798036 | CS |
| 12 | 1.46 | 12.4149659864 | 11.76 | 14.78 | 9.705 | 795749 | 12.57046056 | CS |
| 26 | 0.99 | 8.09484873262 | 12.23 | 15.47 | 9.705 | 897223 | 12.73686891 | CS |
| 52 | 1.75 | 15.2571926765 | 11.47 | 15.47 | 8.8501 | 1229221 | 11.64427154 | CS |
| 156 | 1.22 | 10.1666666667 | 12 | 17.45 | 6.96 | 1070645 | 12.25209468 | CS |
| 260 | 1.22 | 10.1666666667 | 12 | 17.45 | 6.96 | 1070645 | 12.25209468 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 13.22 | 0.05 | 0.38 | 13.15 | 13.5 | 13.05 | 579736 |
| 1721342400 | 13.17 | -0.37 | -2.73 | 13.5 | 13.77 | 13.04 | 674295 |
| 1721256000 | 13.54 | -0.58 | -4.11 | 14.16 | 14.29 | 13.52 | 537538 |
| 1721169600 | 14.12 | -0.01 | -0.07 | 14.3 | 14.3 | 14.02 | 520509 |
| 1721083200 | 14.13 | 0.38 | 2.76 | 13.76 | 14.14 | 13.76 | 1181415 |
| 1720824000 | 13.75 | -0.48 | -3.37 | 14.47 | 14.49 | 13.72 | 504160 |
| 1720737600 | 14.23 | 0.38 | 2.74 | 13.95 | 14.25 | 13.76 | 633172 |
| 1720651200 | 13.85 | -0.59 | -4.09 | 14.51 | 14.51 | 13.76 | 744973 |
| 1720564800 | 14.44 | 0 | 0.00 | 14.56 | 14.64 | 14.11 | 742679 |
| 1720478400 | 14.44 | 0.19 | 1.33 | 14.39 | 14.78 | 14.265 | 880107 |
| 1720219200 | 14.25 | 0.12 | 0.85 | 14.11 | 14.44 | 14.08 | 407841 |
| 1720040640 | 14.13 | 0.1 | 0.71 | 14.05 | 14.33 | 13.93 | 229398 |
| 1719960000 | 14.03 | -0.3 | -2.09 | 14.32 | 14.32 | 14.02 | 454549 |
| 1719873600 | 14.33 | -0.31 | -2.12 | 14.49 | 14.68 | 13.87 | 692659 |
| 1719614400 | 14.64 | 0 | 0.00 | 14.64 | 14.64 | 14.64 | 0 |
| 1719528000 | 14.64 | 0.42 | 2.95 | 14.2 | 14.64 | 13.99 | 649822 |
| 1719441600 | 14.22 | -0.31 | -2.13 | 14.45 | 14.61 | 14.16 | 547040 |
| 1719355200 | 14.53 | 0.37 | 2.61 | 14.34 | 14.56 | 13.81 | 533955 |
| 1719268800 | 14.16 | 0.72 | 5.36 | 13.47 | 14.32 | 13.47 | 835797 |
| 1719009600 | 13.44 | -0.27 | -1.97 | 13.63 | 13.77 | 13.33 | 421503 |
| 1718923200 | 13.71 | -0.02 | -0.15 | 13.7 | 13.89 | 13.7 | 485273 |
| 1718750400 | 13.73 | 0.44 | 3.31 | 13.27 | 13.94 | 13.27 | 757720 |
| 1718664000 | 13.29 | 0.51 | 3.99 | 12.57 | 13.48 | 12.35 | 537362 |
| 1718404800 | 12.78 | -0.45 | -3.40 | 13.06 | 13.25 | 12.7601 | 393825 |
| 1718318400 | 13.23 | -0.65 | -4.68 | 13.75 | 13.83 | 13.01 | 431456 |
| 1718232000 | 13.88 | 0.4 | 2.97 | 13.7 | 14.21 | 13.665 | 914110 |
| 1718145600 | 13.48 | 0.52 | 4.01 | 12.93 | 13.55 | 12.81 | 617221 |
| 1718059200 | 12.96 | -0.04 | -0.31 | 12.93 | 13.09 | 12.63 | 433712 |
| 1717800000 | 13 | -0.09 | -0.69 | 13.09 | 13.16 | 12.85 | 285934 |
| 1717713600 | 13.09 | -0.05 | -0.38 | 13.04 | 13.4 | 12.975 | 401687 |
| 1717627200 | 13.14 | -0.16 | -1.20 | 13.4 | 13.43 | 12.88 | 480490 |
| 1717540800 | 13.3 | 0.36 | 2.78 | 12.96 | 13.3 | 12.81 | 669204 |
| 1717454400 | 12.94 | 0.49 | 3.94 | 12.68 | 13.09 | 12.6524 | 716476 |
| 1717195200 | 12.45 | 0.33 | 2.72 | 12.19 | 12.52 | 12.135 | 606516 |
| 1717108800 | 12.12 | 0.25 | 2.11 | 11.87 | 12.14 | 11.81 | 456045 |
| 1717022400 | 11.87 | -0.59 | -4.74 | 12.21 | 12.21 | 11.84 | 719247 |
| 1716936000 | 12.46 | 0.32 | 2.64 | 12.14 | 12.86 | 12.11 | 804702 |
| 1716590400 | 12.14 | 0.31 | 2.62 | 12.15 | 12.24 | 11.88 | 505554 |
| 1716504000 | 11.83 | -0.23 | -1.91 | 11.96 | 11.965 | 11.62 | 737876 |
| 1716417600 | 12.06 | -0.03 | -0.25 | 12.11 | 12.15 | 11.95 | 319762 |
| 1716331200 | 12.09 | 0.09 | 0.75 | 12 | 12.2399 | 11.9 | 738890 |
| 1716244800 | 12 | 0.02 | 0.17 | 11.82 | 12.0201 | 11.77 | 639489 |
| 1715985600 | 11.98 | 0.31 | 2.66 | 11.72 | 12.029 | 11.6 | 657477 |
| 1715899200 | 11.67 | -0.21 | -1.77 | 11.82 | 11.82 | 11.64 | 408726 |
| 1715812800 | 11.88 | -0.44 | -3.57 | 12.48 | 12.48 | 11.82 | 857090 |
| 1715726400 | 12.32 | 0.71 | 6.12 | 11.94 | 13.015 | 11.87 | 1504941 |
| 1715640000 | 11.61 | 0.63 | 5.74 | 11 | 11.61 | 11 | 1485440 |
| 1715380800 | 10.98 | 0 | 0.00 | 11.14 | 11.2 | 10.76 | 932267 |
| 1715294400 | 10.98 | -0.32 | -2.83 | 11.35 | 11.35 | 10.74 | 1111948 |
| 1715208000 | 11.3 | 0.03 | 0.27 | 11.27 | 11.64 | 11.02 | 1832146 |
| 1715121600 | 11.27 | 0.07 | 0.63 | 10.92 | 11.88 | 10.92 | 2262246 |
| 1715035200 | 11.2 | -1.29 | -10.33 | 10.62 | 11.225 | 9.705 | 5178890 |
| 1714776000 | 12.49 | 0.33 | 2.71 | 12.41 | 12.74 | 12.36 | 1594973 |
| 1714689600 | 12.16 | 0.26 | 2.18 | 12.06 | 12.2 | 11.83 | 466110 |
| 1714603200 | 11.9 | 0.15 | 1.28 | 11.75 | 12.05 | 11.67 | 754018 |
| 1714516800 | 11.75 | -0.07 | -0.59 | 11.71 | 11.86 | 11.65 | 499845 |
| 1714430400 | 11.82 | 0.11 | 0.94 | 11.76 | 12.04 | 11.74 | 592139 |
| 1714171200 | 11.71 | 0.17 | 1.47 | 11.51 | 11.84 | 11.51 | 511890 |
| 1714084800 | 11.54 | 0.08 | 0.70 | 11.37 | 11.68 | 11.23 | 582108 |
| 1713998400 | 11.46 | 0.15 | 1.33 | 11.34 | 11.77 | 11.26 | 668475 |
| 1713912000 | 11.31 | -0.38 | -3.25 | 11.59 | 11.7699 | 11.3 | 986407 |
| 1713825600 | 11.69 | -0.21 | -1.76 | 11.94 | 12.02 | 11.65 | 666702 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
