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 | -0.59 | -3.81877022654 | 15.45 | 15.64 | 14.58 | 135666 | 15.17464021 | SP |
| 4 | -0.22 | -1.45888594164 | 15.08 | 15.64 | 14.58 | 168420 | 15.1421385 | SP |
| 12 | -0.06 | -0.402144772118 | 14.92 | 15.64 | 14.0523 | 167726 | 14.94954119 | SP |
| 26 | 1.78 | 13.6085626911 | 13.08 | 15.64 | 12.09 | 164264 | 14.17075057 | SP |
| 52 | 2.64 | 21.6039279869 | 12.22 | 15.64 | 11.12 | 188954 | 13.25631404 | SP |
| 156 | 3.06 | 25.9322033898 | 11.8 | 15.64 | 6.79 | 295420 | 10.24752003 | SP |
| 260 | 2.49 | 20.12934519 | 12.37 | 15.64 | 6.79 | 311964 | 10.41357974 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740526200 | 14.75 | -0.23 | -1.54 | 14.92 | 14.92 | 14.58 | 130737 |
| 1740439800 | 14.98 | -0.25 | -1.64 | 15.19 | 15.2 | 14.91 | 128876 |
| 1740180600 | 15.23 | -0.28 | -1.81 | 15.6 | 15.64 | 15.215 | 165127 |
| 1740094200 | 15.51 | 0.14 | 0.91 | 15.49 | 15.57 | 15.36 | 156554 |
| 1740007800 | 15.37 | -0.09 | -0.58 | 15.45 | 15.46 | 15.34 | 97038 |
| 1739921400 | 15.46 | 0.02 | 0.13 | 15.51 | 15.565 | 15.355 | 163628 |
| 1739575800 | 15.44 | 0.14 | 0.92 | 15.39 | 15.46 | 15.38 | 164575 |
| 1739489400 | 15.3 | 0.23 | 1.53 | 15.1 | 15.34 | 15.1 | 194162 |
| 1739403000 | 15.07 | 0.01 | 0.07 | 14.93 | 15.1198 | 14.925 | 81556 |
| 1739316600 | 15.06 | -0.02 | -0.13 | 14.94 | 15.13 | 14.94 | 130408 |
| 1739230200 | 15.08 | 0.19 | 1.28 | 15.01 | 15.145 | 15.01 | 145410 |
| 1738971000 | 14.89 | -0.08 | -0.53 | 15.01 | 15.19 | 14.89 | 187944 |
| 1738884600 | 14.97 | -0.21 | -1.38 | 14.82 | 15 | 14.82 | 249972 |
| 1738798200 | 15.18 | 0.04 | 0.26 | 15.09 | 15.19 | 15.07 | 125451 |
| 1738711800 | 15.14 | 0.26 | 1.75 | 14.98 | 15.175 | 14.96 | 221970 |
| 1738625400 | 14.88 | -0.33 | -2.17 | 14.79 | 14.985 | 14.69 | 309054 |
| 1738366200 | 15.21 | -0.11 | -0.72 | 15.41 | 15.4954 | 15.185 | 221295 |
| 1738279800 | 15.32 | 0.2 | 1.32 | 15.19 | 15.39 | 15.19 | 156317 |
| 1738193400 | 15.12 | 0.05 | 0.33 | 15.08 | 15.19 | 15 | 169905 |
| 1738107000 | 15.07 | 0.36 | 2.45 | 14.81 | 15.1 | 14.7602 | 91859 |
| 1738020600 | 14.71 | -0.34 | -2.26 | 14.61 | 14.87 | 14.595 | 150242 |
| 1737761400 | 15.05 | 0.04 | 0.27 | 15.05 | 15.1499 | 15.04 | 111355 |
| 1737675000 | 15.01 | 0 | 0.00 | 15.01 | 15.01 | 15.01 | 0 |
| 1737588600 | 15.01 | 0.14 | 0.94 | 14.94 | 15.04 | 14.93 | 159316 |
| 1737502200 | 14.87 | 0.06 | 0.41 | 14.83 | 14.9368 | 14.715 | 149646 |
| 1737156600 | 14.81 | 0.21 | 1.44 | 14.8 | 14.87 | 14.76 | 96550 |
| 1737070200 | 14.6 | -0.08 | -0.54 | 14.77 | 14.77 | 14.6 | 65632 |
| 1736983800 | 14.68 | 0.36 | 2.51 | 14.59 | 14.75 | 14.59 | 86436 |
| 1736897400 | 14.32 | 0.09 | 0.63 | 14.36 | 14.43 | 14.25 | 49056 |
| 1736811000 | 14.23 | -0.13 | -0.91 | 14.13 | 14.25 | 14.0523 | 120622 |
| 1736551800 | 14.36 | -0.23 | -1.58 | 14.4 | 14.495 | 14.24 | 76097 |
| 1736379000 | 14.59 | -0.1 | -0.68 | 14.65 | 14.7 | 14.46 | 104400 |
| 1736292600 | 14.69 | -0.35 | -2.33 | 15.12 | 15.12 | 14.64 | 117016 |
| 1736206200 | 15.04 | 0.25 | 1.69 | 14.97 | 15.145 | 14.94 | 159345 |
| 1735947000 | 14.79 | 0.28 | 1.93 | 14.61 | 14.81 | 14.61 | 73788 |
| 1735860600 | 14.51 | 0.13 | 0.90 | 14.5 | 14.67 | 14.41 | 144340 |
| 1735687800 | 14.38 | -0.11 | -0.76 | 14.53 | 14.55 | 14.36 | 127243 |
| 1735601400 | 14.49 | -0.15 | -1.02 | 14.47 | 14.57 | 14.35 | 223243 |
| 1735342200 | 14.64 | -0.2 | -1.35 | 14.77 | 14.77 | 14.52 | 223664 |
| 1735255800 | 14.84 | -0.01 | -0.07 | 14.74 | 14.89 | 14.74 | 246616 |
| 1735077840 | 14.85 | 0.17 | 1.16 | 14.72 | 14.865 | 14.72 | 88892 |
| 1734996600 | 14.68 | 0.07 | 0.48 | 14.61 | 14.7 | 14.53 | 214991 |
| 1734737400 | 14.61 | 0.1 | 0.69 | 14.38 | 14.755 | 14.32 | 446774 |
| 1734651000 | 14.51 | -0.13 | -0.89 | 14.81 | 14.8501 | 14.51 | 228328 |
| 1734564600 | 14.64 | -0.59 | -3.87 | 15.19 | 15.27 | 14.62 | 367275 |
| 1734478200 | 15.23 | -0.07 | -0.46 | 15.27 | 15.2983 | 15.1549 | 136750 |
| 1734391800 | 15.3 | 0.15 | 0.99 | 15.15 | 15.3471 | 15.15 | 216362 |
| 1734132600 | 15.15 | -0.08 | -0.53 | 15.24 | 15.3 | 15.085 | 142698 |
| 1734046200 | 15.23 | -0.08 | -0.52 | 15.24 | 15.375 | 15.23 | 137139 |
| 1733959800 | 15.31 | 0.35 | 2.34 | 15.09 | 15.35 | 15.09 | 146075 |
| 1733873400 | 14.96 | -0.19 | -1.25 | 15.09 | 15.165 | 14.91 | 174584 |
| 1733787000 | 15.15 | -0.19 | -1.24 | 15.35 | 15.37 | 15.135 | 251730 |
| 1733527800 | 15.34 | 0.17 | 1.12 | 15.23 | 15.375 | 15.19 | 163563 |
| 1733441400 | 15.17 | 0.06 | 0.40 | 15.11 | 15.22 | 15.11 | 228350 |
| 1733355000 | 15.11 | 0.31 | 2.09 | 14.92 | 15.12 | 14.9 | 337246 |
| 1733268600 | 14.8 | 0.09 | 0.61 | 14.65 | 14.815 | 14.61 | 108765 |
| 1733182200 | 14.71 | 0.21 | 1.45 | 14.53 | 14.75 | 14.53 | 256557 |
| 1732917840 | 14.5 | 0.14 | 0.97 | 14.38 | 14.54 | 14.3706 | 160028 |
| 1732750200 | 14.36 | 0.12 | 0.84 | 14.22 | 14.37 | 14.22 | 186066 |
| 1732663800 | 14.24 | -0.08 | -0.56 | 14.3 | 14.33 | 14.22 | 259890 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
