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 | -0.17 | -1.13408939293 | 14.99 | 15 | 14.8 | 72963 | 14.84949625 | CS |
| 4 | 0.2 | 1.36798905609 | 14.62 | 15.265 | 14.55 | 89897 | 14.91353666 | CS |
| 12 | 0.54 | 3.78151260504 | 14.28 | 15.265 | 14.21 | 84184 | 14.73397519 | CS |
| 26 | 0.44 | 3.05980528512 | 14.38 | 15.449 | 13.7 | 114080 | 14.55105403 | CS |
| 52 | 2.1 | 16.5094339623 | 12.72 | 15.449 | 12.49 | 120133 | 13.94001375 | CS |
| 156 | -0.56 | -3.6410923277 | 15.38 | 16.12 | 11.74 | 79389 | 13.74653528 | CS |
| 260 | -0.09 | -0.603621730382 | 14.91 | 16.12 | 8.2786 | 70772 | 13.67712954 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721860800 | 14.82 | 0 | 0.00 | 14.82 | 14.82 | 14.82 | 0 |
| 1721774400 | 14.82 | 0 | 0.00 | 14.82 | 14.82 | 14.82 | 0 |
| 1721688000 | 14.82 | 0 | 0.00 | 14.82 | 14.82 | 14.82 | 0 |
| 1721428800 | 14.82 | -0.04 | -0.27 | 14.89 | 14.89 | 14.8 | 36807 |
| 1721342400 | 14.86 | -0.06 | -0.40 | 14.99 | 15 | 14.83 | 107606 |
| 1721256000 | 14.92 | 0 | 0.00 | 14.8998 | 14.972 | 14.81 | 84423 |
| 1721169600 | 14.92 | 0 | 0.00 | 14.945 | 14.98 | 14.86 | 57253 |
| 1721083200 | 14.92 | 0.03 | 0.20 | 14.96 | 14.99 | 14.82 | 106737 |
| 1720824000 | 14.89 | 0.06 | 0.40 | 14.75 | 14.92 | 14.75 | 93205 |
| 1720737600 | 14.83 | -0.37 | -2.45 | 14.9 | 14.9294 | 14.76 | 74439 |
| 1720651200 | 15.203 | 0 | 0.02 | 15.23 | 15.265 | 15.15 | 69035 |
| 1720564800 | 15.2 | 0.15 | 1.00 | 15.05 | 15.2 | 15.01 | 143817 |
| 1720478400 | 15.05 | 0.14 | 0.94 | 14.98 | 15.1 | 14.89 | 132220 |
| 1720219200 | 14.91 | 0.01 | 0.07 | 14.88 | 14.99 | 14.88 | 132184 |
| 1720040640 | 14.9 | 0.16 | 1.09 | 14.8 | 14.9199 | 14.7875 | 45405 |
| 1719960000 | 14.74 | 0.06 | 0.41 | 14.7 | 14.75 | 14.57 | 74614 |
| 1719873600 | 14.68 | 0.04 | 0.27 | 14.64 | 14.74 | 14.61 | 80770 |
| 1719614400 | 14.64 | 0.04 | 0.27 | 14.68 | 14.74 | 14.6 | 38580 |
| 1719528000 | 14.6 | 0.03 | 0.21 | 14.62 | 14.6618 | 14.55 | 94844 |
| 1719441600 | 14.57 | 0.01 | 0.07 | 14.61 | 14.64 | 14.52 | 111440 |
| 1719355200 | 14.56 | -0.05 | -0.34 | 14.69 | 14.69 | 14.5001 | 93171 |
| 1719268800 | 14.61 | -0.18 | -1.22 | 14.79 | 14.79 | 14.58 | 130175 |
| 1719009600 | 14.79 | -0.17 | -1.14 | 14.76 | 14.885 | 14.72 | 69213 |
| 1718923200 | 14.96 | 0.05 | 0.34 | 14.86 | 14.99 | 14.86 | 62361 |
| 1718750400 | 14.91 | -0.08 | -0.53 | 15 | 15.01 | 14.8 | 120381 |
| 1718664000 | 14.99 | 0.17 | 1.15 | 14.86 | 14.99 | 14.7972 | 57457 |
| 1718404800 | 14.82 | 0.02 | 0.14 | 14.74 | 14.85 | 14.7201 | 39351 |
| 1718318400 | 14.8 | -0.12 | -0.80 | 14.91 | 14.94 | 14.7401 | 114472 |
| 1718232000 | 14.92 | 0.02 | 0.13 | 14.92 | 15 | 14.9101 | 62787 |
| 1718145600 | 14.9 | 0.05 | 0.34 | 14.88 | 14.91 | 14.77 | 61137 |
| 1718059200 | 14.85 | -0.04 | -0.27 | 14.87 | 14.8983 | 14.77 | 64206 |
| 1717800000 | 14.89 | 0.01 | 0.07 | 14.815 | 14.89 | 14.77 | 43759 |
| 1717713600 | 14.88 | 0.1 | 0.68 | 14.84 | 14.88 | 14.76 | 59478 |
| 1717627200 | 14.78 | 0.02 | 0.14 | 14.8 | 14.8299 | 14.75 | 52473 |
| 1717540800 | 14.76 | 0.07 | 0.48 | 14.72 | 14.82 | 14.72 | 62224 |
| 1717454400 | 14.69 | 0.08 | 0.55 | 14.65 | 14.75 | 14.6219 | 73028 |
| 1717195200 | 14.61 | 0.06 | 0.41 | 14.65 | 14.65 | 14.5514 | 70104 |
| 1717108800 | 14.55 | 0.05 | 0.34 | 14.55 | 14.6099 | 14.52 | 69179 |
| 1717022400 | 14.5 | -0.08 | -0.55 | 14.57 | 14.65 | 14.47 | 72756 |
| 1716936000 | 14.58 | -0.06 | -0.41 | 14.6595 | 14.7 | 14.57 | 74933 |
| 1716590400 | 14.64 | 0.07 | 0.48 | 14.55 | 14.67 | 14.54 | 60075 |
| 1716504000 | 14.57 | -0.09 | -0.61 | 14.68 | 14.68 | 14.53 | 51994 |
| 1716417600 | 14.66 | -0.23 | -1.54 | 14.74 | 14.81 | 14.64 | 96147 |
| 1716331200 | 14.89 | 0.03 | 0.20 | 14.9 | 14.9 | 14.86 | 100997 |
| 1716244800 | 14.86 | 0.08 | 0.54 | 14.82 | 14.86 | 14.75 | 81537 |
| 1715985600 | 14.78 | 0.07 | 0.48 | 14.77 | 14.8 | 14.71 | 73557 |
| 1715899200 | 14.71 | -0.05 | -0.34 | 14.83 | 14.83 | 14.69 | 83970 |
| 1715812800 | 14.76 | 0.09 | 0.61 | 14.79 | 14.83 | 14.67 | 110422 |
| 1715726400 | 14.67 | 0.08 | 0.55 | 14.61 | 14.67 | 14.53 | 105830 |
| 1715640000 | 14.59 | 0.09 | 0.62 | 14.5 | 14.5977 | 14.49 | 136382 |
| 1715380800 | 14.5 | 0.1 | 0.69 | 14.4 | 14.5 | 14.39 | 76035 |
| 1715294400 | 14.4 | 0.01 | 0.07 | 14.44 | 14.44 | 14.3701 | 67688 |
| 1715208000 | 14.39 | 0.08 | 0.56 | 14.35 | 14.41 | 14.33 | 87722 |
| 1715121600 | 14.31 | -0.06 | -0.42 | 14.44 | 14.44 | 14.29 | 127613 |
| 1715035200 | 14.37 | 0.05 | 0.35 | 14.39 | 14.39 | 14.32 | 101183 |
| 1714776000 | 14.32 | 0 | 0.00 | 14.36 | 14.4 | 14.29 | 99264 |
| 1714689600 | 14.32 | 0.04 | 0.28 | 14.28 | 14.35 | 14.21 | 75237 |
| 1714603200 | 14.28 | 0.12 | 0.85 | 14.15 | 14.32 | 14.15 | 89931 |
| 1714516800 | 14.16 | -0.04 | -0.28 | 14.2 | 14.29 | 14.15 | 86073 |
| 1714430400 | 14.2 | -0.02 | -0.14 | 14.23 | 14.23 | 14.16 | 47638 |
| 1714171200 | 14.22 | 0.22 | 1.57 | 14 | 14.27 | 14 | 65972 |
| 1714084800 | 14 | -0.12 | -0.85 | 14.09 | 14.1263 | 13.96 | 76655 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
