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 | -0.08 | -0.559245019224 | 14.305 | 14.32 | 14.2 | 553924 | 14.27366284 | CS |
| 4 | 0.035 | 0.246652572234 | 14.19 | 14.37 | 14.15 | 508229 | 14.2623277 | CS |
| 12 | -0.025 | -0.175438596491 | 14.25 | 14.4899 | 13.6 | 569322 | 14.27012668 | CS |
| 26 | -0.275 | -1.89655172414 | 14.5 | 15.1 | 13.23 | 583071 | 14.2945098 | CS |
| 52 | 0.435 | 3.15445975344 | 13.79 | 15.1 | 11.92 | 567221 | 13.91021654 | CS |
| 156 | -4.875 | -25.5235602094 | 19.1 | 19.18 | 11.38 | 513367 | 14.1602101 | CS |
| 260 | -3.665 | -20.4863051984 | 17.89 | 21.66 | 9.1 | 493701 | 15.27231031 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726526400 | 14.23 | 0.01 | 0.07 | 14.25 | 14.26 | 14.2 | 526783 |
| 1726267200 | 14.22 | -0.07 | -0.49 | 14.2 | 14.26 | 14.2 | 538580 |
| 1726180800 | 14.29 | -0.02 | -0.14 | 14.3 | 14.31 | 14.24 | 698296 |
| 1726094400 | 14.31 | 0.01 | 0.07 | 14.31 | 14.32 | 14.23 | 583697 |
| 1726008000 | 14.3 | 0 | 0.00 | 14.31 | 14.32 | 14.28 | 569189 |
| 1725921600 | 14.3 | -0.02 | -0.14 | 14.34 | 14.34 | 14.3 | 552858 |
| 1725662400 | 14.32 | 0 | 0.00 | 14.32 | 14.33 | 14.29 | 532679 |
| 1725576000 | 14.32 | 0.02 | 0.14 | 14.32 | 14.37 | 14.29 | 457403 |
| 1725489600 | 14.3 | 0.01 | 0.07 | 14.33 | 14.33 | 14.27 | 470781 |
| 1725403200 | 14.29 | 0 | 0.00 | 14.29 | 14.37 | 14.255 | 780107 |
| 1725057600 | 14.29 | 0.05 | 0.35 | 14.25 | 14.29 | 14.235 | 509753 |
| 1724971200 | 14.24 | 0.01 | 0.07 | 14.25 | 14.25 | 14.2001 | 484563 |
| 1724884800 | 14.23 | 0 | 0.00 | 14.27 | 14.28 | 14.17 | 652052 |
| 1724798400 | 14.23 | 0 | 0.00 | 14.23 | 14.25 | 14.22 | 340179 |
| 1724712000 | 14.23 | 0.02 | 0.14 | 14.22 | 14.26 | 14.21 | 527001 |
| 1724452800 | 14.21 | 0.01 | 0.07 | 14.2 | 14.22 | 14.17 | 593568 |
| 1724366400 | 14.2 | 0 | 0.00 | 14.22 | 14.22 | 14.19 | 403943 |
| 1724280000 | 14.2 | 0 | 0.00 | 14.2 | 14.21 | 14.17 | 274521 |
| 1724193600 | 14.2 | 0.02 | 0.14 | 14.19 | 14.2 | 14.15 | 409810 |
| 1724107200 | 14.18 | 0 | 0.00 | 14.17 | 14.2 | 14.165 | 465775 |
| 1723848000 | 14.18 | 0 | 0.00 | 14.1 | 14.2 | 14.09 | 487111 |
| 1723761600 | 14.18 | 0.02 | 0.14 | 14.22 | 14.25 | 14.11 | 601331 |
| 1723675200 | 14.16 | -0.02 | -0.14 | 14.18 | 14.2 | 14.11 | 473296 |
| 1723588800 | 14.18 | -0.03 | -0.21 | 14.22 | 14.24 | 14.16 | 708416 |
| 1723502400 | 14.21 | -0.11 | -0.77 | 14.25 | 14.25 | 14.16 | 494826 |
| 1723243200 | 14.32 | -0.01 | -0.07 | 14.31 | 14.37 | 14.3 | 541356 |
| 1723156800 | 14.33 | 0.02 | 0.14 | 14.32 | 14.425 | 14.29 | 946542 |
| 1723070400 | 14.31 | 0.04 | 0.28 | 14.39 | 14.39 | 14.24 | 787624 |
| 1722984000 | 14.27 | 0.11 | 0.78 | 14.26 | 14.33 | 14.165 | 1160730 |
| 1722897600 | 14.16 | -0.21 | -1.46 | 13.97 | 14.29 | 13.6 | 1866347 |
| 1722638400 | 14.37 | 0.02 | 0.14 | 14.35 | 14.37 | 14.3 | 662431 |
| 1722552000 | 14.35 | 0.05 | 0.35 | 14.33 | 14.39 | 14.32 | 678536 |
| 1722465600 | 14.3 | -0.01 | -0.07 | 14.36 | 14.36 | 14.3 | 477028 |
| 1722379200 | 14.31 | 0.09 | 0.63 | 14.25 | 14.31 | 14.23 | 601502 |
| 1722292800 | 14.22 | -0.02 | -0.14 | 14.25 | 14.26 | 14.22 | 584421 |
| 1722033600 | 14.24 | 0 | 0.00 | 14.24 | 14.27 | 14.23 | 325313 |
| 1721947200 | 14.24 | -0.01 | -0.07 | 14.26 | 14.26 | 14.23 | 294348 |
| 1721860800 | 14.25 | -0.01 | -0.07 | 14.28 | 14.2892 | 14.22 | 587270 |
| 1721774400 | 14.26 | 0.04 | 0.28 | 14.25 | 14.3 | 14.24 | 424680 |
| 1721688000 | 14.22 | -0.01 | -0.07 | 14.23 | 14.25 | 14.2 | 639922 |
| 1721428800 | 14.23 | 0.01 | 0.07 | 14.25 | 14.31 | 14.19 | 1332218 |
| 1721342400 | 14.22 | 0.02 | 0.14 | 14.21 | 14.23 | 14.18 | 675312 |
| 1721256000 | 14.2 | -0.05 | -0.35 | 14.26 | 14.27 | 14.2 | 722421 |
| 1721169600 | 14.25 | 0.01 | 0.07 | 14.25 | 14.26 | 14.2 | 820218 |
| 1721083200 | 14.24 | 0 | 0.00 | 14.22 | 14.25 | 14.17 | 676736 |
| 1720824000 | 14.24 | -0.12 | -0.84 | 14.44 | 14.44 | 14.16 | 846174 |
| 1720737600 | 14.36 | -0.11 | -0.76 | 14.42 | 14.44 | 14.3 | 459660 |
| 1720651200 | 14.47 | 0.01 | 0.07 | 14.46 | 14.47 | 14.44 | 487955 |
| 1720564800 | 14.46 | 0 | 0.00 | 14.47 | 14.48 | 14.44 | 473041 |
| 1720478400 | 14.46 | 0 | 0.00 | 14.48 | 14.48 | 14.44 | 525319 |
| 1720219200 | 14.46 | 0.02 | 0.14 | 14.48 | 14.4899 | 14.44 | 392528 |
| 1720040640 | 14.44 | 0.01 | 0.07 | 14.45 | 14.46 | 14.43 | 234022 |
| 1719960000 | 14.43 | 0.08 | 0.56 | 14.4 | 14.43 | 14.38 | 355407 |
| 1719873600 | 14.35 | 0.07 | 0.49 | 14.36 | 14.45 | 14.32 | 529379 |
| 1719614400 | 14.28 | 0 | 0.00 | 14.28 | 14.28 | 14.28 | 0 |
| 1719528000 | 14.28 | 0.02 | 0.14 | 14.27 | 14.29 | 14.25 | 450208 |
| 1719441600 | 14.26 | 0.01 | 0.07 | 14.24 | 14.28 | 14.228 | 231595 |
| 1719355200 | 14.25 | 0.01 | 0.07 | 14.25 | 14.26 | 14.22 | 354459 |
| 1719268800 | 14.24 | 0.01 | 0.07 | 14.23 | 14.32 | 14.16 | 547500 |
| 1719009600 | 14.23 | 0.01 | 0.07 | 14.25 | 14.25 | 14.21 | 386135 |
| 1718923200 | 14.22 | 0 | 0.00 | 14.23 | 14.24 | 14.2 | 501150 |
| 1718750400 | 14.22 | 0.01 | 0.07 | 14.21 | 14.24 | 14.15 | 384188 |
| 1718664000 | 14.21 | -0.09 | -0.63 | 14.3 | 14.305 | 14.18 | 555027 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
