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 | 0.575 | 4.41458733205 | 13.025 | 13.71 | 12.8156 | 507244 | 13.17182016 | CS |
| 4 | 0.37 | 2.79667422525 | 13.23 | 13.71 | 12.43 | 501667 | 12.88764659 | CS |
| 12 | 1.1 | 8.8 | 12.5 | 14.72 | 12.045 | 515913 | 13.29251485 | CS |
| 26 | -0.24 | -1.73410404624 | 13.84 | 14.91 | 11.24 | 536569 | 13.13609605 | CS |
| 52 | 3.6 | 36 | 10 | 14.91 | 9.765 | 571000 | 12.6302375 | CS |
| 156 | 5.64 | 70.8542713568 | 7.96 | 14.91 | 7.025 | 627256 | 11.01627034 | CS |
| 260 | -0.17 | -1.23456790123 | 13.77 | 14.91 | 3.26 | 675942 | 9.26486494 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736811600 | 13.34 | 0.37 | 2.85 | 12.83 | 13.34 | 12.8156 | 586397 |
| 1736552400 | 12.97 | -0.23 | -1.74 | 12.93 | 13.1 | 12.89 | 477776 |
| 1736379600 | 13.2 | 0.05 | 0.38 | 13.01 | 13.22 | 12.96 | 365824 |
| 1736293200 | 13.15 | 0.1 | 0.77 | 13.02 | 13.1699 | 12.98 | 609211 |
| 1736206800 | 13.05 | -0.25 | -1.88 | 13.26 | 13.41 | 12.99 | 548211 |
| 1735947600 | 13.3 | 0.61 | 4.81 | 13.45 | 13.7 | 13.2 | 684349 |
| 1735861200 | 12.69 | -0.09 | -0.70 | 12.87 | 13.04 | 12.54 | 534729 |
| 1735688400 | 12.78 | 0.19 | 1.51 | 12.66 | 12.805 | 12.63 | 370462 |
| 1735602000 | 12.59 | -0.04 | -0.32 | 12.57 | 12.6953 | 12.43 | 430198 |
| 1735342800 | 12.63 | -0.26 | -2.02 | 12.73 | 12.9 | 12.52 | 419173 |
| 1735256400 | 12.89 | 0.09 | 0.70 | 12.72 | 12.89 | 12.61 | 220106 |
| 1735077840 | 12.8 | 0.06 | 0.47 | 12.78 | 12.81 | 12.6304 | 167503 |
| 1734997200 | 12.74 | 0.19 | 1.51 | 12.57 | 12.75 | 12.445 | 386560 |
| 1734738000 | 12.55 | -0.06 | -0.48 | 12.5 | 12.87 | 12.1312 | 1205025 |
| 1734651600 | 12.61 | -0.09 | -0.71 | 12.85 | 12.96 | 12.53 | 494509 |
| 1734565200 | 12.7 | -0.48 | -3.64 | 13.22 | 13.4 | 12.615 | 700907 |
| 1734478800 | 13.18 | -0.09 | -0.68 | 13.25 | 13.25 | 12.9 | 480633 |
| 1734392400 | 13.27 | 0.05 | 0.38 | 13.23 | 13.465 | 13.125 | 430055 |
| 1734133200 | 13.22 | -0.19 | -1.42 | 13.38 | 13.48 | 13.121 | 365019 |
| 1734046800 | 13.41 | -0.19 | -1.40 | 13.66 | 13.7 | 13.34 | 418925 |
| 1733960400 | 13.6 | 0.06 | 0.44 | 13.65 | 13.75 | 13.47 | 447715 |
| 1733874000 | 13.54 | -0.09 | -0.66 | 13.57 | 13.725 | 13.33 | 538838 |
| 1733787600 | 13.63 | 0.06 | 0.44 | 13.75 | 13.84 | 13.55 | 320529 |
| 1733528400 | 13.57 | -0.32 | -2.30 | 13.95 | 13.95 | 13.49 | 276549 |
| 1733442000 | 13.89 | -0.19 | -1.35 | 14.06 | 14.09 | 13.83 | 297878 |
| 1733355600 | 14.08 | -0.08 | -0.56 | 14.08 | 14.11 | 13.79 | 321845 |
| 1733269200 | 14.16 | 0.09 | 0.64 | 14.16 | 14.1678 | 13.87 | 310467 |
| 1733182800 | 14.07 | 0.1 | 0.72 | 14.01 | 14.1 | 13.79 | 300457 |
| 1732917840 | 13.97 | 0.01 | 0.07 | 14.1 | 14.12 | 13.89 | 195639 |
| 1732750800 | 13.96 | -0.05 | -0.36 | 14.13 | 14.22 | 13.935 | 314185 |
| 1732664400 | 14.01 | -0.04 | -0.28 | 13.95 | 14.02 | 13.76 | 998046 |
| 1732578000 | 14.05 | -0.01 | -0.07 | 14.18 | 14.22 | 13.97 | 355780 |
| 1732318800 | 14.06 | 0.07 | 0.50 | 14.04 | 14.165 | 14 | 336662 |
| 1732232400 | 13.99 | 0.24 | 1.75 | 13.87 | 14.18 | 13.84 | 459440 |
| 1732146000 | 13.75 | 0.44 | 3.31 | 13.42 | 13.77 | 13.37 | 590575 |
| 1732059600 | 13.31 | -0.09 | -0.67 | 13.19 | 13.34 | 13.1126 | 839090 |
| 1731973200 | 13.4 | 0.03 | 0.22 | 13.48 | 13.51 | 13.35 | 641138 |
| 1731714000 | 13.37 | -0.15 | -1.11 | 13.6 | 13.79 | 13.31 | 395107 |
| 1731627600 | 13.52 | -0.05 | -0.37 | 13.67 | 13.76 | 13.33 | 1348942 |
| 1731541200 | 13.57 | 0.02 | 0.15 | 13.63 | 13.68 | 13.45 | 622658 |
| 1731454800 | 13.55 | -0.41 | -2.94 | 14.01 | 14.13 | 13.49 | 425229 |
| 1731368400 | 13.96 | 0.32 | 2.35 | 13.82 | 14.11 | 13.77 | 515130 |
| 1731109200 | 13.64 | -0.19 | -1.37 | 13.8 | 13.87 | 13.57 | 470470 |
| 1731022800 | 13.83 | -0.61 | -4.22 | 14.46 | 14.72 | 13.69 | 1438890 |
| 1730936400 | 14.44 | 1.84 | 14.60 | 13.81 | 14.45 | 13.2769 | 2013047 |
| 1730850000 | 12.6 | 0.4 | 3.28 | 12.01 | 12.61 | 12.01 | 565475 |
| 1730763600 | 12.2 | 0.02 | 0.16 | 12.18 | 12.51 | 12.12 | 350788 |
| 1730500800 | 12.18 | -0.08 | -0.65 | 12.35 | 12.44 | 12.045 | 481127 |
| 1730414400 | 12.26 | 0 | 0.00 | 12.34 | 12.39 | 12.19 | 425210 |
| 1730328000 | 12.26 | 0.07 | 0.57 | 12.14 | 12.495 | 12.14 | 447965 |
| 1730241600 | 12.19 | -0.07 | -0.57 | 12.16 | 12.235 | 12.1 | 301687 |
| 1730155200 | 12.26 | -0.15 | -1.21 | 12.3 | 12.3317 | 12.105 | 450581 |
| 1729896000 | 12.41 | 0.22 | 1.80 | 12.27 | 12.43 | 12.25 | 360032 |
| 1729809600 | 12.19 | -0.11 | -0.89 | 12.35 | 12.35 | 12.1 | 496587 |
| 1729723200 | 12.3 | -0.16 | -1.28 | 12.41 | 12.42 | 12.2 | 288839 |
| 1729636800 | 12.46 | -0.1 | -0.80 | 12.52 | 12.52 | 12.37 | 318009 |
| 1729550400 | 12.56 | -0.04 | -0.32 | 12.73 | 12.9805 | 12.56 | 453787 |
| 1729291200 | 12.6 | -0.06 | -0.47 | 12.68 | 12.8 | 12.54 | 2174770 |
| 1729204800 | 12.66 | 0.25 | 2.01 | 12.44 | 12.68 | 12.23 | 570513 |
| 1729118400 | 12.41 | -0.32 | -2.51 | 12.4 | 12.86 | 12.23 | 574384 |
| 1729032000 | 12.73 | 0.08 | 0.63 | 12.55 | 12.97 | 12.51 | 554715 |
| 1728945600 | 12.65 | -0.26 | -2.01 | 12.83 | 12.83 | 12.65 | 246220 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
