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 | -0.28 | -2.01874549387 | 13.87 | 13.96 | 13.59 | 13659 | 13.70174067 | CS |
| 4 | -0.64 | -4.49754040759 | 14.23 | 14.78 | 13.59 | 14426 | 14.11407838 | CS |
| 12 | -2.2668 | -14.2954442258 | 15.8568 | 17.57 | 13.59 | 14185 | 15.36139441 | CS |
| 26 | -0.49 | -3.48011363636 | 14.08 | 18.255 | 13.59 | 15287 | 15.16457288 | CS |
| 52 | 0.98 | 7.77160983347 | 12.61 | 18.255 | 11.0402 | 12472 | 14.72696563 | CS |
| 156 | -1.01 | -6.91780821918 | 14.6 | 18.255 | 7.1801 | 16345 | 11.86627528 | CS |
| 260 | -1.06 | -7.23549488055 | 14.65 | 18.255 | 7.1801 | 23312 | 13.5399311 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732750800 | 13.59 | -0.07 | -0.51 | 13.75 | 13.86 | 13.59 | 5961 |
| 1732664400 | 13.66 | -0.13 | -0.94 | 13.75 | 13.85 | 13.66 | 19882 |
| 1732578000 | 13.79 | 0.14 | 1.03 | 13.75 | 13.96 | 13.68 | 21326 |
| 1732318800 | 13.65 | -0.1 | -0.73 | 13.87 | 13.87 | 13.65 | 7465 |
| 1732232400 | 13.75 | -0.21 | -1.50 | 13.95 | 14.01 | 13.71 | 24629 |
| 1732146000 | 13.96 | -0.04 | -0.29 | 14 | 14 | 13.95 | 8532 |
| 1732059600 | 14 | 0.01 | 0.07 | 13.99 | 14.05 | 13.99 | 8146 |
| 1731973200 | 13.99 | 0 | 0.00 | 13.99 | 14.05 | 13.99 | 4884 |
| 1731714000 | 13.99 | -0.06 | -0.43 | 13.99 | 14 | 13.99 | 3058 |
| 1731627600 | 14.05 | -0.14 | -0.99 | 14.25 | 14.41 | 13.99 | 17990 |
| 1731541200 | 14.19 | -0.24 | -1.66 | 14.4 | 14.44 | 14.04 | 16319 |
| 1731454800 | 14.43 | -0.15 | -1.03 | 14.52 | 14.65 | 14.29 | 18553 |
| 1731368400 | 14.58 | 0.08 | 0.55 | 14.15 | 14.69 | 14.15 | 22933 |
| 1731109200 | 14.5 | 0 | 0.00 | 14.5 | 14.65 | 14.17 | 23530 |
| 1731022800 | 14.5 | 0.5 | 3.57 | 14.085 | 14.78 | 14.085 | 24195 |
| 1730936400 | 14 | -0.06 | -0.43 | 14.29 | 14.3701 | 14 | 11681 |
| 1730850000 | 14.06 | -0.49 | -3.37 | 14.36 | 14.59 | 14.06 | 10371 |
| 1730763600 | 14.55 | 0.55 | 3.93 | 14.16 | 14.6 | 14 | 7959 |
| 1730500800 | 14 | -0.41 | -2.85 | 14.23 | 14.38 | 13.9742 | 16680 |
| 1730414400 | 14.41 | 0.41 | 2.93 | 14.08 | 14.51 | 14 | 17602 |
| 1730328000 | 14 | -0.14 | -0.99 | 14.05 | 14.15 | 14 | 5681 |
| 1730241600 | 14.14 | 0.14 | 1.00 | 14.05 | 14.2502 | 14 | 5075 |
| 1730155200 | 14 | -0.29 | -2.03 | 14.07 | 14.4 | 14 | 15815 |
| 1729896000 | 14.29 | -0.37 | -2.52 | 14.79 | 14.96 | 14.25 | 21564 |
| 1729809600 | 14.66 | -0.17 | -1.15 | 14.49 | 15.22 | 14.49 | 27455 |
| 1729723200 | 14.83 | -0.09 | -0.60 | 14.61 | 14.83 | 14.4 | 23634 |
| 1729636800 | 14.92 | -0.5 | -3.24 | 15.44 | 15.625 | 14.92 | 22509 |
| 1729550400 | 15.42 | -0.02 | -0.13 | 15.21 | 15.69 | 15.21 | 6332 |
| 1729291200 | 15.44 | 0.04 | 0.26 | 15.25 | 15.65 | 15.2 | 2984 |
| 1729204800 | 15.4 | -0.47 | -2.96 | 15.62 | 15.87 | 15.4 | 13636 |
| 1729118400 | 15.87 | 0.43 | 2.78 | 15.38 | 15.9 | 15.355 | 16336 |
| 1729032000 | 15.44 | 0.39 | 2.59 | 14.89 | 15.63 | 14.89 | 7588 |
| 1728945600 | 15.05 | -0.59 | -3.77 | 15.31 | 15.74 | 15 | 15941 |
| 1728686400 | 15.64 | -0.43 | -2.68 | 15.9 | 16.149999 | 15.64 | 10550 |
| 1728600000 | 16.07 | -0.08 | -0.50 | 16.379999 | 16.379999 | 16.027 | 1536 |
| 1728513600 | 16.149999 | 0.25 | 1.57 | 15.73 | 16.21 | 15.73 | 11451 |
| 1728427200 | 15.9 | -0.12 | -0.75 | 16.02 | 16.37 | 15.9 | 12589 |
| 1728340800 | 16.02 | -0.11 | -0.68 | 15.89 | 16.02 | 15.89 | 5079 |
| 1728081600 | 16.129999 | 0.12 | 0.75 | 15.89 | 16.149999 | 15.89 | 7188 |
| 1727995200 | 16.01 | 0 | 0.00 | 15.79 | 16.14 | 15.5201 | 4548 |
| 1727908800 | 16.01 | -0.07 | -0.44 | 15.7 | 16.01 | 15.43 | 2033 |
| 1727822400 | 16.079999 | -0.55 | -3.31 | 16.39 | 16.649999 | 16.079999 | 11378 |
| 1727735520 | 16.629999 | -0.03 | -0.18 | 16.48 | 16.68 | 16.44 | 12330 |
| 1727476800 | 16.66 | -0.35 | -2.06 | 16.75 | 16.97 | 16.545 | 17285 |
| 1727390400 | 17.01 | 0.19 | 1.13 | 16.64 | 17.07 | 16.37 | 30509 |
| 1727304000 | 16.82 | -0.31 | -1.81 | 16.64 | 17.22 | 16.579999 | 27920 |
| 1727217600 | 17.13 | 0.13 | 0.76 | 16.8 | 17.57 | 16.8 | 27676 |
| 1727131200 | 17 | 0.26 | 1.55 | 16.739999 | 17.53 | 16.739999 | 21462 |
| 1726872000 | 16.739999 | -0.26 | -1.53 | 17 | 17.5 | 16.739999 | 51530 |
| 1726785600 | 17 | 0.16 | 0.95 | 16.88 | 17.2 | 16.8 | 19489 |
| 1726699200 | 16.84 | 0.14 | 0.84 | 16.81 | 17.2 | 16.81 | 9190 |
| 1726612800 | 16.7 | 0.09 | 0.54 | 16.54 | 17 | 16.35 | 12185 |
| 1726526400 | 16.61 | 0.14 | 0.85 | 16.75 | 16.7976 | 16.61 | 3826 |
| 1726267200 | 16.469999 | -0.18 | -1.08 | 16.14 | 16.559999 | 16.14 | 3452 |
| 1726180800 | 16.649999 | 0.18 | 1.09 | 16.469999 | 16.67 | 16.3201 | 14018 |
| 1726094400 | 16.469999 | 0.09 | 0.55 | 16.29 | 16.629999 | 16 | 5317 |
| 1726008000 | 16.379999 | -0.27 | -1.62 | 16.3108 | 16.69 | 16.309999 | 6539 |
| 1725921600 | 16.649999 | 0.63 | 3.93 | 15.78 | 16.649999 | 15.36 | 10485 |
| 1725662400 | 16.02 | 0.05 | 0.31 | 15.8568 | 16.62 | 15.37 | 21085 |
| 1725576000 | 15.97 | -0.67 | -4.03 | 16.84 | 16.96 | 15.96 | 6011 |
| 1725489600 | 16.64 | 0.33 | 2.02 | 16.54 | 16.774999 | 16.2317 | 14094 |
| 1725403200 | 16.309999 | 1.17 | 7.73 | 15.01 | 17.45 | 14.94 | 37799 |
| 1725057600 | 15.14 | -0.1 | -0.66 | 15.2 | 15.46 | 14.9 | 8449 |
| 1724971200 | 15.24 | -0.68 | -4.27 | 15.88 | 16.079999 | 15.24 | 17522 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
