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 | -0.1992 | -1.31920529801 | 15.1 | 15.1753 | 14.71 | 3897 | 14.93696584 | SP |
| 4 | 0.0908 | 0.613099257259 | 14.81 | 16.04 | 14.71 | 25932 | 15.5933672 | SP |
| 12 | -1.1192 | -6.98626716604 | 16.02 | 16.4299 | 14.4 | 17036 | 15.46275029 | SP |
| 26 | -1.1492 | -7.16012461059 | 16.05 | 16.98 | 14.4 | 9360 | 15.57382447 | SP |
| 52 | -3.7992 | -20.3165775401 | 18.7 | 20.12 | 14.4 | 12352 | 16.65495921 | SP |
| 156 | -2.5992 | -14.8525714286 | 17.5 | 20.5701 | 14.4 | 18210 | 17.77719857 | SP |
| 260 | -17.0564 | -53.3726359005 | 31.9572 | 50.07 | 14.4 | 14930 | 21.88058973 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726871400 | 14.9008 | 0.18 | 1.23 | 14.74 | 14.912 | 14.74 | 4475 |
| 1726785000 | 14.7201 | -0.28 | -1.85 | 14.71 | 14.82 | 14.71 | 3221 |
| 1726698600 | 14.9974 | -0 | -0.03 | 15.05 | 15.05 | 14.7323 | 8929 |
| 1726612200 | 15.0015 | -0.13 | -0.85 | 14.9596 | 15.0015 | 14.8541 | 1802 |
| 1726525800 | 15.1304 | -0.02 | -0.14 | 15.1 | 15.1753 | 15.1 | 1057 |
| 1726266600 | 15.1516 | -0.42 | -2.67 | 15.3 | 15.3 | 15.15 | 7755 |
| 1726180200 | 15.5672 | -0.21 | -1.35 | 15.66 | 15.66 | 15.55 | 153414 |
| 1726093800 | 15.781 | -0.02 | -0.14 | 15.945 | 16.04 | 15.78 | 108745 |
| 1726007400 | 15.8034 | 0.08 | 0.49 | 15.8504 | 15.9101 | 15.8034 | 2021 |
| 1725921000 | 15.7262 | 0.03 | 0.20 | 15.72 | 15.7262 | 15.62 | 4810 |
| 1725661800 | 15.6949 | 0.25 | 1.64 | 15.53 | 15.7046 | 15.33 | 151687 |
| 1725575400 | 15.4412 | 0.09 | 0.61 | 15.3708 | 15.4699 | 15.3701 | 21114 |
| 1725489000 | 15.3474 | 0.01 | 0.09 | 15.3262 | 15.4 | 15.3262 | 472 |
| 1725402600 | 15.334 | 0.43 | 2.85 | 15 | 15.334 | 15 | 4106 |
| 1725057000 | 14.9089 | -0.05 | -0.37 | 15 | 15 | 14.9089 | 1274 |
| 1724970600 | 14.9636 | -0.04 | -0.28 | 15 | 15 | 14.96 | 1416 |
| 1724884200 | 15.005 | 0.03 | 0.18 | 15.01 | 15.03 | 15.005 | 1451 |
| 1724797800 | 14.9777 | 0.06 | 0.40 | 15.02 | 15.0399 | 14.9302 | 7868 |
| 1724711400 | 14.918 | -0.01 | -0.08 | 14.81 | 14.92 | 14.78 | 7083 |
| 1724452200 | 14.9304 | -0.42 | -2.72 | 15.26 | 15.26 | 14.87 | 3324 |
| 1724365800 | 15.3476 | 0.12 | 0.77 | 15.25 | 15.35 | 15.25 | 849 |
| 1724279400 | 15.23 | -0.16 | -1.01 | 15.31 | 15.34 | 15.21 | 9002 |
| 1724193000 | 15.3852 | 0.2 | 1.29 | 15.36 | 15.4 | 15.34 | 13813 |
| 1724106600 | 15.19 | -0.11 | -0.75 | 15.27 | 15.27 | 15.19 | 11513 |
| 1723847400 | 15.3041 | -0.02 | -0.15 | 15.34 | 15.37 | 15.3041 | 12776 |
| 1723761000 | 15.3266 | -0.33 | -2.13 | 15.32 | 15.41 | 15.22 | 6085 |
| 1723674600 | 15.66 | 0.03 | 0.19 | 15.54 | 15.725 | 15.54 | 148465 |
| 1723588200 | 15.63 | -0.29 | -1.82 | 15.84 | 15.84 | 15.62 | 4092 |
| 1723501800 | 15.9197 | 0.2 | 1.28 | 15.75 | 15.92 | 15.75 | 1552 |
| 1723242600 | 15.7192 | 0.01 | 0.08 | 15.7 | 15.785 | 15.7 | 1843 |
| 1723156200 | 15.7062 | -0.34 | -2.11 | 15.75 | 15.81 | 15.65 | 18935 |
| 1723069800 | 16.044 | 0.2 | 1.25 | 15.6014 | 16.044 | 15.56 | 5365 |
| 1722983400 | 15.8465 | -0.17 | -1.08 | 15.88 | 16.1 | 15.75 | 14524 |
| 1722897000 | 16.02 | 0.49 | 3.14 | 16.39 | 16.4299 | 15.99 | 12223 |
| 1722637800 | 15.5323 | 0.51 | 3.37 | 15.39 | 15.64 | 15.39 | 5903 |
| 1722551400 | 15.0261 | 0.41 | 2.82 | 14.79 | 15.19 | 14.79 | 7989 |
| 1722465000 | 14.6136 | -0.05 | -0.35 | 14.58 | 14.6136 | 14.4 | 2323 |
| 1722378600 | 14.6648 | -0.09 | -0.58 | 14.71 | 14.74 | 14.66 | 1743 |
| 1722292200 | 14.75 | 0.06 | 0.39 | 14.64 | 14.79 | 14.64 | 2686 |
| 1722033000 | 14.6928 | -0.22 | -1.48 | 14.69 | 14.83 | 14.67 | 8917 |
| 1721946600 | 14.9137 | -0.23 | -1.50 | 15.07 | 15.08 | 14.76 | 1747 |
| 1721860200 | 15.1415 | 0.31 | 2.11 | 14.94 | 15.1415 | 14.82 | 10676 |
| 1721773800 | 14.8281 | -0.11 | -0.75 | 14.9918 | 14.9918 | 14.8281 | 293 |
| 1721687400 | 14.9395 | -0.23 | -1.55 | 15.24 | 15.2687 | 14.93 | 170943 |
| 1721428200 | 15.1744 | 0.1 | 0.68 | 15.13 | 15.1837 | 15.08 | 911 |
| 1721341800 | 15.0715 | 0.21 | 1.44 | 14.78 | 15.0715 | 14.78 | 925 |
| 1721255400 | 14.8574 | 0.12 | 0.80 | 14.78 | 14.86 | 14.77 | 1134 |
| 1721169000 | 14.74 | -0.57 | -3.72 | 15.15 | 15.15 | 14.74 | 1692 |
| 1721082600 | 15.31 | -0.19 | -1.25 | 15.37 | 15.37 | 15.21 | 414 |
| 1720823400 | 15.5037 | -0.17 | -1.07 | 15.5 | 15.5037 | 15.4724 | 3190 |
| 1720737000 | 15.6709 | -0.52 | -3.21 | 15.96 | 15.96 | 15.6589 | 1099 |
| 1720650600 | 16.19 | -0.18 | -1.08 | 16.3357 | 16.3357 | 16.19 | 1116 |
| 1720564200 | 16.366299 | 0.13 | 0.78 | 16.29 | 16.366299 | 16.2808 | 583 |
| 1720477800 | 16.239999 | -0.1 | -0.60 | 16.18 | 16.28 | 16.17 | 1243 |
| 1720218600 | 16.337599 | 0.11 | 0.66 | 16.329999 | 16.418099 | 16.3201 | 3108 |
| 1720040640 | 16.23 | 0.05 | 0.31 | 16.25 | 16.25 | 16.2164 | 269 |
| 1719959400 | 16.18 | -0.12 | -0.72 | 16.329999 | 16.329999 | 16.18 | 1138 |
| 1719873000 | 16.297 | -0.02 | -0.10 | 16.02 | 16.3499 | 16.02 | 1012 |
| 1719613800 | 16.3139 | 0 | 0.00 | 16.3139 | 16.3139 | 16.3139 | 0 |
| 1719527400 | 16.3139 | -0.04 | -0.27 | 16.375 | 16.379999 | 16.3 | 1147 |
| 1719441000 | 16.3575 | -0.23 | -1.39 | 16.42 | 16.42 | 16.3575 | 477 |
| 1719354600 | 16.5879 | 0.2 | 1.21 | 16.39 | 16.62 | 16.39 | 6984 |
| 1719268200 | 16.389 | -0.15 | -0.90 | 16.46 | 16.46 | 16.3517 | 1094 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
