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 | -0.75 | -5.45454545455 | 13.75 | 13.75 | 13 | 51172 | 13.61073183 | DE |
| 4 | -0.5 | -3.7037037037 | 13.5 | 14.5 | 13 | 89814 | 13.7560874 | DE |
| 12 | 0 | 0 | 13 | 14.85 | 12.6 | 135619 | 13.78350717 | DE |
| 26 | 4.5 | 52.9411764706 | 8.5 | 14.85 | 5.2 | 272003 | 10.98440741 | DE |
| 52 | 3.65 | 39.0374331551 | 9.35 | 14.85 | 5.2 | 238605 | 10.1029563 | DE |
| 156 | -2.5 | -16.1290322581 | 15.5 | 20.9 | 5.2 | 172794 | 12.22227979 | DE |
| 260 | -0.4 | -2.98507462687 | 13.4 | 20.9 | 5.2 | 135453 | 12.57162288 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722357000 | 13.375 | -0.13 | -0.93 | 13.5 | 13.5 | 13.375 | 4785 |
| 1722270600 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 75421 |
| 1722011400 | 13.5 | -0.25 | -1.82 | 13.5 | 13.5 | 13.5 | 59933 |
| 1721925000 | 13.75 | 0 | 0.00 | 13.75 | 13.75 | 13.75 | 107883 |
| 1721838600 | 13.75 | 0 | 0.00 | 13.75 | 13.75 | 13.75 | 7836 |
| 1721752200 | 13.75 | 0 | 0.00 | 13.5 | 13.75 | 13.25 | 508968 |
| 1721665800 | 13.75 | 0 | 0.00 | 13.75 | 13.75 | 13.75 | 8296 |
| 1721406600 | 13.75 | -0.13 | -0.90 | 13.875 | 13.875 | 13.75 | 148109 |
| 1721320200 | 13.875 | -0.25 | -1.77 | 13.875 | 13.875 | 13.875 | 12513 |
| 1721233800 | 14.125 | 0 | 0.00 | 14.125 | 14.125 | 14.125 | 57956 |
| 1721147400 | 14.125 | 0 | 0.00 | 14.125 | 14.125 | 14.125 | 18147 |
| 1721061000 | 14.125 | 0 | 0.00 | 14.125 | 14.5 | 14.125 | 24015 |
| 1720801800 | 14.125 | 0.13 | 0.89 | 14.125 | 14.125 | 14.125 | 73311 |
| 1720715400 | 14 | 0.5 | 3.70 | 13.5 | 14 | 13.5 | 304485 |
| 1720629000 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 20186 |
| 1720542600 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 100911 |
| 1720456200 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 138488 |
| 1720197000 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 12465 |
| 1720110600 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 103234 |
| 1720024200 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 9331 |
| 1719937800 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 25 |
| 1719851400 | 13.5 | -0.13 | -0.92 | 13.5 | 13.5 | 13.5 | 476 |
| 1719592200 | 13.625 | 0.13 | 0.93 | 13.5 | 13.625 | 13.5 | 76215 |
| 1719505800 | 13.5 | 0.13 | 0.93 | 13.375 | 13.5 | 13.375 | 5838 |
| 1719419400 | 13.375 | -0.13 | -0.93 | 13.375 | 13.375 | 13.375 | 6103 |
| 1719333000 | 13.5 | -0.25 | -1.82 | 13.75 | 13.75 | 13.5 | 346021 |
| 1719246600 | 13.75 | 0 | 0.00 | 13.75 | 13.75 | 13.75 | 66447 |
| 1718987400 | 13.75 | 0 | 0.00 | 13.75 | 13.75 | 13.75 | 86814 |
| 1718901000 | 13.75 | 0 | 0.00 | 13.625 | 13.75 | 13.625 | 245661 |
| 1718814600 | 13.75 | 0.63 | 4.76 | 13.375 | 13.75 | 13.375 | 66905 |
| 1718728200 | 13.125 | -0.5 | -3.67 | 13.625 | 13.625 | 13.125 | 406792 |
| 1718641800 | 13.625 | 0 | 0.00 | 13.625 | 13.625 | 13.625 | 10371 |
| 1718382600 | 13.625 | -0.13 | -0.91 | 13.75 | 13.75 | 13.625 | 254403 |
| 1718296200 | 13.75 | 0 | 0.00 | 13.75 | 13.75 | 13.75 | 5822 |
| 1718209800 | 13.75 | 0 | 0.00 | 13.75 | 13.75 | 13.75 | 76340 |
| 1718123400 | 13.75 | -0.13 | -0.90 | 13.75 | 13.75 | 13.75 | 17614 |
| 1718037000 | 13.875 | -0.18 | -1.25 | 14.25 | 14.25 | 13.75 | 115391 |
| 1717777800 | 14.05 | -0.2 | -1.40 | 14.25 | 14.25 | 14.05 | 26438 |
| 1717691400 | 14.25 | -0.1 | -0.70 | 14.25 | 14.25 | 14.25 | 9366 |
| 1717605000 | 14.35 | -0.4 | -2.71 | 14.75 | 14.75 | 13.875 | 397001 |
| 1717518600 | 14.75 | 0.05 | 0.34 | 14.625 | 14.75 | 14.625 | 72793 |
| 1717432200 | 14.7 | 0.2 | 1.38 | 14.5 | 14.7 | 14.5 | 197426 |
| 1717173000 | 14.5 | 0.15 | 1.05 | 14.625 | 14.85 | 14.25 | 179645 |
| 1717086600 | 14.35 | -0.15 | -1.03 | 14.25 | 14.625 | 14.25 | 73869 |
| 1717000200 | 14.5 | 0 | 0.00 | 14.25 | 14.5 | 14.25 | 164850 |
| 1716913800 | 14.5 | 0 | 0.00 | 14.25 | 14.5 | 14.25 | 211986 |
| 1716568200 | 14.5 | 0.25 | 1.75 | 14.25 | 14.5 | 14.25 | 165419 |
| 1716481800 | 14.25 | -0.38 | -2.56 | 14.375 | 14.375 | 14.25 | 145491 |
| 1716395400 | 14.625 | 0.13 | 0.86 | 14.5 | 14.75 | 14.5 | 202343 |
| 1716309000 | 14.5 | 0.75 | 5.45 | 13.75 | 14.75 | 13.75 | 389692 |
| 1716222600 | 13.75 | 0.25 | 1.85 | 13.375 | 13.75 | 13.375 | 178761 |
| 1715963400 | 13.5 | 0.63 | 4.85 | 12.875 | 13.5 | 12.875 | 432303 |
| 1715877000 | 12.875 | -0.38 | -2.83 | 13.25 | 13.25 | 12.875 | 230807 |
| 1715790600 | 13.25 | 0 | 0.00 | 13.25 | 13.25 | 13.25 | 46135 |
| 1715704200 | 13.25 | 0 | 0.00 | 13.25 | 13.25 | 13.25 | 52375 |
| 1715617800 | 13.25 | 0 | 0.00 | 13.25 | 13.25 | 13.25 | 232179 |
| 1715358600 | 13.25 | 0.15 | 1.15 | 13.1 | 13.25 | 13.1 | 276795 |
| 1715272200 | 13.1 | -0.15 | -1.13 | 13.25 | 13.25 | 13.1 | 193654 |
| 1715185800 | 13.25 | 0.25 | 1.92 | 13 | 13.25 | 12.6 | 538657 |
| 1715099400 | 13 | 0 | 0.00 | 13 | 13.25 | 12.75 | 262659 |
| 1714753800 | 13 | 0 | 0.00 | 13 | 13 | 13 | 212410 |
| 1714667400 | 13 | 0 | 0.00 | 13 | 13 | 13 | 449293 |
| 1714581000 | 13 | 0.5 | 4.00 | 13 | 13 | 13 | 182815 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
