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 | -0.0199 | -0.127645926876 | 15.59 | 15.61 | 15.55 | 54389 | 15.58062125 | CS |
| 4 | 0.2401 | 1.56621004566 | 15.33 | 15.62 | 15.1 | 90264 | 15.43712062 | CS |
| 12 | 0.3701 | 2.43486842105 | 15.2 | 15.62 | 14.97 | 81635 | 15.26805377 | CS |
| 26 | 0.5501 | 3.66245006658 | 15.02 | 15.62 | 14.91 | 80923 | 15.24996785 | CS |
| 52 | 0.2801 | 1.83191628515 | 15.29 | 15.62 | 13.93 | 75976 | 15.03937206 | CS |
| 156 | -3.6799 | -19.1163636364 | 19.25 | 19.54 | 13.77 | 76063 | 16.01325198 | CS |
| 260 | -4.4599 | -22.2661008487 | 20.03 | 21 | 13.77 | 76753 | 16.62197947 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 15.57 | -0.01 | -0.03 | 15.57 | 15.58 | 15.57 | 42986 |
| 1721947200 | 15.575 | 0.01 | 0.10 | 15.58 | 15.59 | 15.56 | 65033 |
| 1721860800 | 15.56 | -0.04 | -0.26 | 15.58 | 15.58 | 15.55 | 40896 |
| 1721774400 | 15.6 | 0.01 | 0.06 | 15.61 | 15.61 | 15.58 | 51161 |
| 1721688000 | 15.59 | 0.06 | 0.42 | 15.59 | 15.61 | 15.5536 | 71867 |
| 1721428800 | 15.525 | -0.06 | -0.38 | 15.59 | 15.59 | 15.51 | 84759 |
| 1721342400 | 15.585 | -0.03 | -0.16 | 15.61 | 15.61 | 15.53 | 71594 |
| 1721256000 | 15.61 | 0 | 0.02 | 15.59 | 15.61 | 15.56 | 80680 |
| 1721169600 | 15.6062 | 0.14 | 0.88 | 15.5 | 15.62 | 15.48 | 89898 |
| 1721083200 | 15.47 | 0.02 | 0.13 | 15.41 | 15.48 | 15.4 | 89846 |
| 1720824000 | 15.45 | -0.04 | -0.26 | 15.44 | 15.5032 | 15.44 | 114592 |
| 1720737600 | 15.49 | -0.02 | -0.13 | 15.4 | 15.515 | 15.37 | 101106 |
| 1720651200 | 15.51 | 0.05 | 0.32 | 15.49 | 15.51 | 15.43 | 105749 |
| 1720564800 | 15.46 | 0.08 | 0.52 | 15.35 | 15.46 | 15.3427 | 89156 |
| 1720478400 | 15.38 | 0.03 | 0.20 | 15.35 | 15.39 | 15.32 | 65055 |
| 1720219200 | 15.35 | -0.01 | -0.07 | 15.37 | 15.38 | 15.33 | 98056 |
| 1720040640 | 15.36 | 0.08 | 0.52 | 15.26 | 15.36 | 15.21 | 61298 |
| 1719960000 | 15.28 | 0.09 | 0.59 | 15.2 | 15.28 | 15.19 | 88304 |
| 1719873600 | 15.19 | -0.11 | -0.72 | 15.33 | 15.3582 | 15.1 | 302971 |
| 1719614400 | 15.3 | 0 | 0.00 | 15.3 | 15.3 | 15.3 | 0 |
| 1719528000 | 15.3 | 0.11 | 0.72 | 15.17 | 15.3 | 15.1579 | 95038 |
| 1719441600 | 15.19 | 0.05 | 0.33 | 15.1 | 15.2 | 15.1 | 68241 |
| 1719355200 | 15.14 | 0.02 | 0.13 | 15.18 | 15.18 | 15.0993 | 35507 |
| 1719268800 | 15.12 | -0.02 | -0.13 | 15.12 | 15.2 | 15.12 | 48210 |
| 1719009600 | 15.14 | -0.01 | -0.07 | 15.11 | 15.17 | 15.1002 | 31507 |
| 1718923200 | 15.15 | 0.03 | 0.20 | 15.09 | 15.17 | 15.0757 | 60206 |
| 1718750400 | 15.12 | 0 | 0.00 | 15.12 | 15.18 | 15.12 | 78846 |
| 1718664000 | 15.12 | -0.06 | -0.42 | 15.09 | 15.155 | 15.09 | 88582 |
| 1718404800 | 15.1844 | -0.1 | -0.63 | 15.28 | 15.2801 | 15.16 | 35981 |
| 1718318400 | 15.28 | -0.02 | -0.13 | 15.23 | 15.3 | 15.23 | 67441 |
| 1718232000 | 15.3 | 0.07 | 0.46 | 15.27 | 15.35 | 15.24 | 95448 |
| 1718145600 | 15.23 | -0.04 | -0.26 | 15.21 | 15.29 | 15.21 | 46082 |
| 1718059200 | 15.27 | -0.01 | -0.07 | 15.26 | 15.28 | 15.22 | 34120 |
| 1717800000 | 15.28 | 0.01 | 0.07 | 15.17 | 15.3 | 15.17 | 50220 |
| 1717713600 | 15.27 | -0.03 | -0.20 | 15.25 | 15.3 | 15.22 | 54282 |
| 1717627200 | 15.3 | 0.11 | 0.72 | 15.23 | 15.3 | 15.195 | 61975 |
| 1717540800 | 15.19 | 0.07 | 0.46 | 15.15 | 15.22 | 15.13 | 41535 |
| 1717454400 | 15.12 | 0.07 | 0.47 | 15.06 | 15.15 | 15.05 | 72022 |
| 1717195200 | 15.05 | 0.07 | 0.47 | 15.04 | 15.0991 | 15.02 | 55607 |
| 1717108800 | 14.98 | 0 | 0.00 | 15 | 15 | 14.97 | 195964 |
| 1717022400 | 14.98 | -0.04 | -0.27 | 15 | 15.0632 | 14.97 | 131064 |
| 1716936000 | 15.02 | -0.1 | -0.66 | 15.12 | 15.1316 | 15.01 | 67987 |
| 1716590400 | 15.12 | 0 | 0.00 | 15.12 | 15.155 | 15.11 | 63596 |
| 1716504000 | 15.12 | -0.08 | -0.53 | 15.15 | 15.23 | 15.11 | 110019 |
| 1716417600 | 15.2 | -0.03 | -0.20 | 15.22 | 15.29 | 15.17 | 401898 |
| 1716331200 | 15.23 | 0 | 0.00 | 15.2 | 15.29 | 15.2 | 74718 |
| 1716244800 | 15.23 | -0.01 | -0.07 | 15.24 | 15.2937 | 15.2 | 23259 |
| 1715985600 | 15.24 | -0.06 | -0.39 | 15.27 | 15.3 | 15.24 | 38688 |
| 1715899200 | 15.3 | 0.04 | 0.23 | 15.22 | 15.3 | 15.1921 | 113971 |
| 1715812800 | 15.265 | 0.1 | 0.63 | 15.17 | 15.28 | 15.17 | 26497 |
| 1715726400 | 15.17 | 0.08 | 0.53 | 15.1 | 15.18 | 15.1 | 60542 |
| 1715640000 | 15.09 | 0.02 | 0.13 | 15.11 | 15.12 | 15.08 | 80043 |
| 1715380800 | 15.07 | -0.03 | -0.20 | 15.08 | 15.1534 | 15.04 | 39034 |
| 1715294400 | 15.1 | -0.1 | -0.66 | 15.1 | 15.15 | 15.09 | 28241 |
| 1715208000 | 15.2 | -0.03 | -0.16 | 15.2 | 15.24 | 15.195 | 73314 |
| 1715121600 | 15.225 | 0.03 | 0.16 | 15.18 | 15.295 | 15.18 | 49901 |
| 1715035200 | 15.2 | 0.02 | 0.13 | 15.2 | 15.21 | 15.05 | 156943 |
| 1714776000 | 15.18 | 0.06 | 0.40 | 15.17 | 15.2049 | 15.14 | 50363 |
| 1714689600 | 15.12 | 0.04 | 0.27 | 15.06 | 15.15 | 15.05 | 48493 |
| 1714603200 | 15.08 | 0.07 | 0.47 | 14.94 | 15.14 | 14.91 | 68703 |
| 1714516800 | 15.01 | -0.07 | -0.46 | 14.99 | 15.0436 | 14.9689 | 146583 |
| 1714430400 | 15.08 | -0.01 | -0.07 | 15.05 | 15.1047 | 15.03 | 95170 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
