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 | 0.56 | 4.19790104948 | 13.34 | 14.16 | 13.27 | 413225 | 13.78796241 | CS |
| 4 | 0.67 | 5.06424792139 | 13.23 | 14.16 | 12.76 | 476481 | 13.28255321 | CS |
| 12 | -0.4 | -2.7972027972 | 14.3 | 14.6 | 12.3 | 453952 | 13.23995096 | CS |
| 26 | 1.76 | 14.4975288303 | 12.14 | 14.81 | 11.22 | 432126 | 13.08977006 | CS |
| 52 | 5.5 | 65.4761904762 | 8.4 | 14.81 | 7.79 | 484551 | 11.40335199 | CS |
| 156 | 6.3 | 82.8947368421 | 7.6 | 14.81 | 5.41 | 522261 | 9.19072209 | CS |
| 260 | 8.1 | 139.655172414 | 5.8 | 14.81 | 3.2 | 573395 | 8.57888017 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736980800 | 13.91 | 0 | 0.00 | 13.91 | 13.91 | 13.91 | 0 |
| 1736894400 | 13.91 | 0.28 | 2.05 | 13.73 | 14.03 | 13.64 | 446184 |
| 1736808000 | 13.63 | -0.19 | -1.37 | 13.55 | 13.7 | 13.42 | 385491 |
| 1736548800 | 13.82 | -0.1 | -0.72 | 14.16 | 14.16 | 13.74 | 469056 |
| 1736462400 | 13.92 | 0.22 | 1.61 | 13.7 | 13.92 | 13.69 | 267002 |
| 1736376000 | 13.7 | 0.53 | 4.02 | 13.34 | 13.74 | 13.27 | 498393 |
| 1736289600 | 13.17 | 0.03 | 0.23 | 13.27 | 13.55 | 13.14 | 629652 |
| 1736203200 | 13.14 | -0.29 | -2.16 | 13.43 | 13.48 | 13.13 | 352799 |
| 1735944000 | 13.43 | -0.07 | -0.52 | 13.45 | 13.52 | 13.37 | 303068 |
| 1735857600 | 13.5 | 0.46 | 3.53 | 13.2 | 13.58 | 13.19 | 410516 |
| 1735684800 | 13.04 | 0.05 | 0.38 | 12.89 | 13.12 | 12.89 | 156593 |
| 1735598400 | 12.99 | -0.21 | -1.59 | 13.04 | 13.11 | 12.85 | 341609 |
| 1735339200 | 13.2 | -0.06 | -0.45 | 13.09 | 13.28 | 13.08 | 550558 |
| 1735069200 | 13.26 | 0.19 | 1.45 | 13.17 | 13.38 | 13.03 | 222867 |
| 1734993600 | 13.07 | 0.08 | 0.62 | 12.99 | 13.23 | 12.92 | 635526 |
| 1734734400 | 12.99 | 0.14 | 1.09 | 12.88 | 13.13 | 12.85 | 1400504 |
| 1734648000 | 12.85 | -0.25 | -1.91 | 13.11 | 13.2 | 12.76 | 542922 |
| 1734561600 | 13.1 | -0.34 | -2.53 | 13.23 | 13.55 | 13.04 | 487439 |
| 1734475200 | 13.44 | 0 | 0.00 | 13.39 | 13.62 | 13.37 | 635699 |
| 1734388800 | 13.44 | 0.3 | 2.28 | 13.12 | 13.53 | 13.03 | 595395 |
| 1734129600 | 13.14 | -0.24 | -1.79 | 13.38 | 13.42 | 13.05 | 821064 |
| 1734043200 | 13.38 | -0.09 | -0.67 | 13.28 | 13.48 | 13.28 | 255628 |
| 1733956800 | 13.47 | 0.3 | 2.28 | 13.25 | 13.55 | 13.25 | 348750 |
| 1733870400 | 13.17 | 0.13 | 1.00 | 13.28 | 13.29 | 12.93 | 356816 |
| 1733784000 | 13.04 | 0.21 | 1.64 | 13.06 | 13.34 | 12.83 | 401569 |
| 1733524800 | 12.83 | -0.35 | -2.66 | 13.18 | 13.18 | 12.77 | 354801 |
| 1733438400 | 13.18 | 0.05 | 0.38 | 13.2 | 13.42 | 13.08 | 224707 |
| 1733352000 | 13.13 | -0.08 | -0.61 | 13.2 | 13.34 | 13.12 | 322859 |
| 1733265600 | 13.21 | 0.3 | 2.32 | 13 | 13.23 | 12.99 | 270604 |
| 1733179200 | 12.91 | -0.21 | -1.60 | 13.05 | 13.06 | 12.91 | 279884 |
| 1732920000 | 13.12 | 0.01 | 0.08 | 13.09 | 13.26 | 13.07 | 159106 |
| 1732833600 | 13.11 | -0.04 | -0.30 | 13.13 | 13.23 | 13.11 | 65589 |
| 1732747200 | 13.15 | 0.11 | 0.84 | 13.11 | 13.32 | 13.09 | 342576 |
| 1732660800 | 13.04 | 0.21 | 1.64 | 12.88 | 13.04 | 12.87 | 394316 |
| 1732574400 | 12.83 | -0.44 | -3.32 | 12.99 | 13.01 | 12.73 | 606676 |
| 1732315200 | 13.27 | 0.03 | 0.23 | 13.28 | 13.44 | 13.22 | 512416 |
| 1732228800 | 13.24 | 0.3 | 2.32 | 13.04 | 13.24 | 13.01 | 637581 |
| 1732142400 | 12.94 | 0.18 | 1.41 | 12.75 | 13.04 | 12.73 | 493996 |
| 1732056000 | 12.76 | 0.12 | 0.95 | 12.84 | 12.84 | 12.61 | 615072 |
| 1731969600 | 12.64 | 0.18 | 1.44 | 12.61 | 12.83 | 12.6 | 874027 |
| 1731710400 | 12.46 | -0.01 | -0.08 | 12.5 | 12.68 | 12.36 | 471233 |
| 1731624000 | 12.47 | -0.01 | -0.08 | 12.35 | 12.65 | 12.3 | 574200 |
| 1731537600 | 12.48 | -0.08 | -0.64 | 12.63 | 12.71 | 12.44 | 611516 |
| 1731451200 | 12.56 | -0.06 | -0.48 | 12.49 | 12.61 | 12.38 | 425208 |
| 1731364800 | 12.62 | -0.42 | -3.22 | 12.64 | 12.82 | 12.47 | 718881 |
| 1731105600 | 13.04 | -0.21 | -1.58 | 13.24 | 13.35 | 12.62 | 587268 |
| 1731019200 | 13.25 | 0.2 | 1.53 | 13.15 | 13.35 | 12.8 | 408969 |
| 1730932800 | 13.05 | -0.67 | -4.88 | 13.01 | 13.17 | 12.56 | 515281 |
| 1730846400 | 13.72 | -0.01 | -0.07 | 13.8 | 13.89 | 13.61 | 184162 |
| 1730760000 | 13.73 | -0.11 | -0.79 | 13.85 | 14.04 | 13.69 | 247230 |
| 1730497200 | 13.84 | -0.32 | -2.26 | 14.21 | 14.24 | 13.84 | 308038 |
| 1730410800 | 14.16 | -0.12 | -0.84 | 14.14 | 14.25 | 13.95 | 483181 |
| 1730324400 | 14.28 | -0.14 | -0.97 | 14.36 | 14.36 | 14.02 | 261097 |
| 1730238000 | 14.42 | 0.42 | 3.00 | 14.05 | 14.42 | 13.95 | 536998 |
| 1730151600 | 14 | 0.11 | 0.79 | 13.8 | 14.02 | 13.77 | 291083 |
| 1729892400 | 13.89 | -0.23 | -1.63 | 14.01 | 14.1 | 13.81 | 460531 |
| 1729806000 | 14.12 | -0.16 | -1.12 | 14.31 | 14.4 | 13.93 | 608085 |
| 1729719600 | 14.28 | -0.16 | -1.11 | 14.3 | 14.6 | 14.2 | 512967 |
| 1729633200 | 14.44 | -0.11 | -0.76 | 14.51 | 14.67 | 14.42 | 352246 |
| 1729546800 | 14.55 | 0.01 | 0.07 | 14.74 | 14.81 | 14.52 | 274421 |
| 1729287600 | 14.54 | 0.4 | 2.83 | 14.19 | 14.66 | 14.19 | 321979 |
| 1729201200 | 14.14 | 0.02 | 0.14 | 14.1 | 14.35 | 14.1 | 310070 |
| 1729114800 | 14.12 | 0.2 | 1.44 | 13.98 | 14.22 | 13.96 | 347353 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
