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 | 0.09 | 0.65264684554 | 13.79 | 14.35 | 13.49 | 854085 | 13.99508483 | CS |
| 4 | 1.38 | 11.04 | 12.5 | 14.35 | 12.29 | 848750 | 13.32490272 | CS |
| 12 | -1.32 | -8.68421052632 | 15.2 | 15.49 | 11.87 | 846481 | 13.54453905 | CS |
| 26 | -3.11 | -18.3048852266 | 16.99 | 17.56 | 11.87 | 778580 | 14.77116904 | CS |
| 52 | -5.3 | -27.6329509906 | 19.18 | 21.3 | 11.87 | 789227 | 15.69753552 | CS |
| 156 | 0.09 | 0.65264684554 | 13.79 | 39.21 | 11.15 | 1322463 | 21.38882565 | CS |
| 260 | -5.49 | -28.3427981415 | 19.37 | 39.21 | 2.2 | 1691598 | 14.72046056 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728596400 | 13.88 | 0.07 | 0.51 | 13.72 | 13.94 | 13.59 | 742863 |
| 1728510000 | 13.81 | 0 | 0.00 | 13.81 | 13.81 | 13.81 | 0 |
| 1728423600 | 13.81 | -0.43 | -3.02 | 13.94 | 13.95 | 13.63 | 884823 |
| 1728337200 | 14.24 | 0.27 | 1.93 | 14.08 | 14.29 | 14.08 | 774446 |
| 1728078000 | 13.97 | -0.23 | -1.62 | 14.15 | 14.35 | 13.75 | 1195215 |
| 1727991600 | 14.2 | 0.5 | 3.65 | 13.79 | 14.21 | 13.68 | 876182 |
| 1727905200 | 13.7 | 0.14 | 1.03 | 13.85 | 13.9 | 13.43 | 625010 |
| 1727818800 | 13.56 | 0.36 | 2.73 | 13.09 | 13.64 | 13 | 916966 |
| 1727730000 | 13.2 | 0.19 | 1.46 | 12.9 | 13.29 | 12.9 | 610229 |
| 1727473200 | 13.01 | 0.14 | 1.09 | 12.84 | 13.08 | 12.84 | 694061 |
| 1727386800 | 12.87 | -0.29 | -2.20 | 12.85 | 13.05 | 12.76 | 1389574 |
| 1727300400 | 13.16 | -0.27 | -2.01 | 13.35 | 13.45 | 13.02 | 784582 |
| 1727214000 | 13.43 | 0.1 | 0.75 | 13.61 | 13.69 | 13.38 | 675780 |
| 1727127600 | 13.33 | 0.09 | 0.68 | 13.24 | 13.62 | 13.17 | 829586 |
| 1726868400 | 13.24 | 0.19 | 1.46 | 12.97 | 13.24 | 12.76 | 2015319 |
| 1726782000 | 13.05 | 0.08 | 0.62 | 13.23 | 13.35 | 13.02 | 695233 |
| 1726695600 | 12.97 | -0.04 | -0.31 | 12.94 | 13.22 | 12.89 | 898065 |
| 1726609200 | 13.01 | 0.25 | 1.96 | 12.76 | 13.06 | 12.71 | 646236 |
| 1726522800 | 12.76 | 0.23 | 1.84 | 12.71 | 12.82 | 12.58 | 518984 |
| 1726263600 | 12.53 | 0.06 | 0.48 | 12.64 | 12.84 | 12.46 | 796285 |
| 1726177200 | 12.47 | 0.04 | 0.32 | 12.5 | 12.6 | 12.29 | 608664 |
| 1726090800 | 12.43 | 0.18 | 1.47 | 12.24 | 12.44 | 11.99 | 704630 |
| 1726004400 | 12.25 | 0 | 0.00 | 12.25 | 12.25 | 12.25 | 0 |
| 1725918000 | 12.25 | -0.19 | -1.53 | 12.46 | 12.56 | 12.23 | 519686 |
| 1725658800 | 12.44 | -0.27 | -2.12 | 12.61 | 12.83 | 12.39 | 656909 |
| 1725572400 | 12.71 | -0.2 | -1.55 | 13.09 | 13.09 | 12.7 | 612468 |
| 1725486000 | 12.91 | -0.18 | -1.38 | 13 | 13.18 | 12.84 | 1420482 |
| 1725399600 | 13.09 | -0.78 | -5.62 | 13.5 | 13.58 | 13.04 | 829538 |
| 1725054000 | 13.87 | -0.05 | -0.36 | 13.71 | 13.89 | 13.53 | 2081783 |
| 1724967600 | 13.92 | 0.23 | 1.68 | 13.79 | 14.02 | 13.79 | 610484 |
| 1724881200 | 13.69 | 0.01 | 0.07 | 13.63 | 13.75 | 13.54 | 747091 |
| 1724794800 | 13.68 | -0.28 | -2.01 | 13.84 | 13.87 | 13.63 | 386687 |
| 1724708400 | 13.96 | 0.14 | 1.01 | 14.09 | 14.15 | 13.78 | 415279 |
| 1724449200 | 13.82 | 0.23 | 1.69 | 13.7 | 13.88 | 13.64 | 469292 |
| 1724362800 | 13.59 | -0.04 | -0.29 | 13.67 | 13.73 | 13.53 | 406524 |
| 1724276400 | 13.63 | -0.02 | -0.15 | 13.68 | 13.76 | 13.51 | 565577 |
| 1724190000 | 13.65 | -0.3 | -2.15 | 13.92 | 13.93 | 13.6 | 612361 |
| 1724103600 | 13.95 | -0.03 | -0.21 | 13.97 | 14.2 | 13.9 | 799878 |
| 1723844400 | 13.98 | -0.15 | -1.06 | 13.96 | 14.17 | 13.92 | 584895 |
| 1723758000 | 14.13 | 0.21 | 1.51 | 13.98 | 14.3 | 13.98 | 694193 |
| 1723671600 | 13.92 | -0.05 | -0.36 | 13.99 | 14.08 | 13.83 | 469446 |
| 1723585200 | 13.97 | -0.09 | -0.64 | 13.99 | 14 | 13.79 | 490340 |
| 1723498800 | 14.06 | 0.45 | 3.31 | 13.74 | 14.13 | 13.72 | 746887 |
| 1723239600 | 13.61 | -0.03 | -0.22 | 13.64 | 13.64 | 13.46 | 505576 |
| 1723153200 | 13.64 | 0.46 | 3.49 | 13.36 | 13.74 | 13.32 | 1256981 |
| 1723066800 | 13.18 | 0.1 | 0.76 | 13.36 | 13.54 | 13.17 | 1336547 |
| 1722980400 | 13.08 | 0.02 | 0.15 | 13.04 | 13.4 | 12.82 | 1528024 |
| 1722634800 | 13.06 | -0.81 | -5.84 | 13.56 | 13.74 | 12.98 | 1418139 |
| 1722548400 | 13.87 | -0.98 | -6.60 | 14.59 | 14.6 | 13.65 | 1979535 |
| 1722462000 | 14.85 | 0.58 | 4.06 | 14.55 | 14.88 | 14.45 | 792101 |
| 1722375600 | 14.27 | 0.15 | 1.06 | 14.06 | 14.33 | 14.06 | 733131 |
| 1722289200 | 14.12 | -0.21 | -1.47 | 14.36 | 14.42 | 13.95 | 996942 |
| 1722030000 | 14.33 | -0.04 | -0.28 | 14.36 | 14.39 | 14.14 | 810664 |
| 1721943600 | 14.37 | 0.02 | 0.14 | 14.31 | 14.45 | 14.13 | 648569 |
| 1721857200 | 14.35 | -0.3 | -2.05 | 14.73 | 14.92 | 14.34 | 739410 |
| 1721770800 | 14.65 | -0.47 | -3.11 | 15.04 | 15.07 | 14.48 | 1112835 |
| 1721684400 | 15.12 | 0.07 | 0.47 | 15 | 15.22 | 14.91 | 366896 |
| 1721425200 | 15.05 | -0.14 | -0.92 | 15.15 | 15.32 | 15 | 742916 |
| 1721338800 | 15.19 | -0.11 | -0.72 | 15.2 | 15.49 | 15.13 | 691460 |
| 1721252400 | 15.3 | -0.09 | -0.58 | 15.41 | 15.7 | 15.25 | 447725 |
| 1721166000 | 15.39 | -0.06 | -0.39 | 15.33 | 15.49 | 15.28 | 528396 |
| 1721079600 | 15.45 | 0.18 | 1.18 | 15.33 | 15.48 | 15.14 | 596855 |
| 1720820400 | 15.27 | 0.07 | 0.46 | 15.3 | 15.36 | 15.13 | 472641 |
| 1720734000 | 15.2 | 0.51 | 3.47 | 14.76 | 15.25 | 14.59 | 1012620 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
