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 | 0.58 | 4.30267062315 | 13.48 | 14.18 | 13.1126 | 573381 | 13.61781317 | CS |
| 4 | 1.76 | 14.3089430894 | 12.3 | 14.72 | 12.01 | 655961 | 13.4551374 | CS |
| 12 | 1.08 | 8.32049306626 | 12.98 | 14.72 | 11.24 | 528051 | 12.88096336 | CS |
| 26 | 0.79 | 5.95327807084 | 13.27 | 14.91 | 11.24 | 562015 | 13.02372434 | CS |
| 52 | 3.45 | 32.5164938737 | 10.61 | 14.91 | 9.765 | 558077 | 12.33600277 | CS |
| 156 | 6.42 | 84.0314136126 | 7.64 | 14.91 | 6.38 | 635937 | 10.7188769 | CS |
| 260 | 0.37 | 2.7027027027 | 13.69 | 14.91 | 3.26 | 678785 | 9.29173448 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 14.06 | 0.07 | 0.50 | 14.0386 | 14.165 | 14 | 334488 |
| 1732232400 | 13.99 | 0.24 | 1.75 | 13.865 | 14.18 | 13.84 | 455885 |
| 1732146000 | 13.75 | 0.44 | 3.31 | 13.425 | 13.77 | 13.37 | 583730 |
| 1732059600 | 13.31 | -0.09 | -0.67 | 13.26 | 13.34 | 13.1126 | 836340 |
| 1731973200 | 13.4 | 0.03 | 0.22 | 13.48 | 13.51 | 13.35 | 640961 |
| 1731714000 | 13.37 | -0.15 | -1.11 | 13.71 | 13.79 | 13.31 | 375159 |
| 1731627600 | 13.52 | -0.05 | -0.37 | 13.675 | 13.76 | 13.33 | 1345509 |
| 1731541200 | 13.57 | 0.02 | 0.15 | 13.62 | 13.68 | 13.45 | 619263 |
| 1731454800 | 13.55 | -0.41 | -2.94 | 14.01 | 14.13 | 13.49 | 425040 |
| 1731368400 | 13.96 | 0.32 | 2.35 | 13.82 | 14.11 | 13.77 | 515017 |
| 1731109200 | 13.64 | -0.19 | -1.37 | 13.8 | 13.87 | 13.57 | 470385 |
| 1731022800 | 13.83 | -0.61 | -4.22 | 14.3 | 14.72 | 13.69 | 1430121 |
| 1730936400 | 14.44 | 1.84 | 14.60 | 13.65 | 14.45 | 13.2769 | 2015766 |
| 1730850000 | 12.6 | 0.4 | 3.28 | 12.08 | 12.61 | 12.08 | 558351 |
| 1730763600 | 12.2 | 0.02 | 0.16 | 12.18 | 12.51 | 12.12 | 349072 |
| 1730500800 | 12.18 | -0.08 | -0.65 | 12.35 | 12.44 | 12.045 | 480923 |
| 1730414400 | 12.26 | 0 | 0.00 | 12.34 | 12.39 | 12.19 | 425208 |
| 1730328000 | 12.26 | 0.07 | 0.57 | 12.15 | 12.495 | 12.15 | 445334 |
| 1730241600 | 12.19 | -0.07 | -0.57 | 12.14 | 12.235 | 12.1 | 299728 |
| 1730155200 | 12.26 | -0.15 | -1.21 | 12.3 | 12.315 | 12.105 | 438001 |
| 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 | 288829 |
| 1729636800 | 12.46 | -0.1 | -0.80 | 12.5 | 12.5 | 12.37 | 314092 |
| 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 |
| 1728686400 | 12.91 | 0.21 | 1.65 | 12.75 | 12.92 | 12.74 | 189878 |
| 1728600000 | 12.7 | 0 | 0.00 | 12.53 | 12.71 | 12.46 | 229573 |
| 1728513600 | 12.7 | 0.13 | 1.03 | 12.53 | 12.76 | 12.53 | 218158 |
| 1728427200 | 12.57 | -0.21 | -1.64 | 12.83 | 12.83 | 12.56 | 362112 |
| 1728340800 | 12.78 | -0.11 | -0.85 | 12.78 | 12.86 | 12.71 | 518812 |
| 1728081600 | 12.89 | 0.32 | 2.55 | 12.77 | 12.9 | 12.7 | 345467 |
| 1727995200 | 12.57 | 0.07 | 0.56 | 12.47 | 12.63 | 12.41 | 349447 |
| 1727908800 | 12.5 | -0.19 | -1.50 | 12.65 | 12.735 | 12.45 | 419730 |
| 1727822400 | 12.69 | -0.05 | -0.39 | 12.66 | 12.76 | 12.52 | 378133 |
| 1727735520 | 12.74 | 0.1 | 0.79 | 12.54 | 12.75 | 12.45 | 616207 |
| 1727476800 | 12.64 | 0.15 | 1.20 | 12.64 | 12.79 | 12.53 | 356370 |
| 1727390400 | 12.49 | 0.01 | 0.08 | 12.58 | 12.6 | 12.38 | 248420 |
| 1727304000 | 12.48 | -0.08 | -0.64 | 12.52 | 12.54 | 12.335 | 549099 |
| 1727217600 | 12.56 | 0.02 | 0.16 | 12.58 | 12.645 | 12.49 | 304540 |
| 1727131200 | 12.54 | 0.09 | 0.72 | 12.59 | 12.68 | 12.44 | 435703 |
| 1726872000 | 12.45 | -0.32 | -2.51 | 12.52 | 12.68 | 12.43 | 1366372 |
| 1726785600 | 12.77 | 0.27 | 2.16 | 12.74 | 12.83 | 12.6187 | 292427 |
| 1726699200 | 12.5 | 0.05 | 0.40 | 12.4 | 12.91 | 12.36 | 450583 |
| 1726612800 | 12.45 | 0.26 | 2.13 | 12.34 | 12.56 | 12.25 | 344143 |
| 1726526400 | 12.19 | 0 | 0.00 | 12.29 | 12.36 | 12.1 | 259729 |
| 1726267200 | 12.19 | 0.5 | 4.28 | 11.88 | 12.29 | 11.84 | 327384 |
| 1726180800 | 11.69 | 0.11 | 0.95 | 11.59 | 11.71 | 11.53 | 549878 |
| 1726094400 | 11.58 | -0.09 | -0.77 | 11.55 | 11.59 | 11.24 | 298855 |
| 1726008000 | 11.67 | -0.13 | -1.10 | 11.81 | 11.81 | 11.56 | 303698 |
| 1725921600 | 11.8 | -0.38 | -3.12 | 12.21 | 12.24 | 11.8 | 391282 |
| 1725662400 | 12.18 | -0.11 | -0.90 | 12.35 | 12.375 | 12.1 | 587732 |
| 1725576000 | 12.29 | -0.22 | -1.76 | 12.41 | 12.47 | 12.275 | 322693 |
| 1725489600 | 12.51 | -0.1 | -0.79 | 12.56 | 12.63 | 12.4 | 500622 |
| 1725403200 | 12.61 | -0.55 | -4.18 | 13.04 | 13.05 | 12.525 | 399791 |
| 1725057600 | 13.16 | 0.04 | 0.30 | 13.1 | 13.18 | 12.9 | 320424 |
| 1724971200 | 13.12 | 0.05 | 0.38 | 13.21 | 13.275 | 12.94 | 431768 |
| 1724884800 | 13.07 | 0.12 | 0.93 | 12.83 | 13.11 | 12.83 | 576033 |
| 1724798400 | 12.95 | -0.14 | -1.07 | 13.06 | 13.06 | 12.85 | 326705 |
| 1724712000 | 13.09 | 0.05 | 0.38 | 13.22 | 13.325 | 13.05 | 436479 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
