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 | 0.01 | 0.067521944632 | 14.81 | 15.7499 | 14.48 | 786616 | 14.90416774 | CS |
| 4 | 0.87 | 6.23655913978 | 13.95 | 15.98 | 13.21 | 690235 | 14.58059997 | CS |
| 12 | -0.25 | -1.65892501659 | 15.07 | 16.12 | 12.775 | 659703 | 14.20456311 | CS |
| 26 | -1.21 | -7.54834684966 | 16.03 | 17.49 | 12.775 | 820705 | 14.75629443 | CS |
| 52 | -1.73 | -10.4531722054 | 16.55 | 21.22 | 11.03 | 896172 | 15.27326623 | CS |
| 156 | -30.76 | -67.4857393594 | 45.58 | 54.74 | 6 | 1182125 | 16.79268669 | CS |
| 260 | -8.41 | -36.2031855359 | 23.23 | 61.57 | 6 | 1040463 | 22.84232846 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721946900 | 15.08 | -0.1 | -0.66 | 15.32 | 15.7499 | 15.06 | 626908 |
| 1721860500 | 15.18 | 0.25 | 1.67 | 14.97 | 15.45 | 14.67 | 694983 |
| 1721774100 | 14.93 | 0.09 | 0.61 | 14.6 | 15.27 | 14.6 | 1134646 |
| 1721687700 | 14.839 | 0.33 | 2.27 | 14.6 | 14.945 | 14.48 | 544286 |
| 1721428500 | 14.51 | -0.23 | -1.56 | 14.81 | 14.89 | 14.48 | 620476 |
| 1721342100 | 14.74 | -0.76 | -4.90 | 15.35 | 15.7 | 14.6 | 588657 |
| 1721255700 | 15.5 | -0.34 | -2.15 | 15.71 | 15.98 | 15.45 | 633880 |
| 1721169300 | 15.84 | 1.01 | 6.81 | 14.93 | 15.88 | 14.93 | 1006449 |
| 1721082900 | 14.83 | 0.04 | 0.27 | 14.96 | 15.105 | 14.78 | 654188 |
| 1720823700 | 14.79 | 0.44 | 3.07 | 14.62 | 14.89 | 14.41 | 973479 |
| 1720737300 | 14.35 | 0.83 | 6.14 | 14.01 | 14.78 | 13.965 | 816451 |
| 1720650900 | 13.52 | 0.12 | 0.90 | 13.42 | 13.55 | 13.25 | 619698 |
| 1720564500 | 13.4 | -0.31 | -2.26 | 13.56 | 13.7 | 13.21 | 524575 |
| 1720478100 | 13.71 | 0.13 | 0.96 | 13.61 | 13.87 | 13.58 | 519701 |
| 1720218900 | 13.58 | -0.15 | -1.09 | 13.62 | 13.745 | 13.5307 | 337215 |
| 1720040640 | 13.73 | 0 | 0.00 | 13.76 | 13.79 | 13.58 | 257724 |
| 1719959700 | 13.73 | -0.2 | -1.44 | 14 | 14.195 | 13.68 | 583786 |
| 1719873300 | 13.93 | 0.06 | 0.43 | 13.95 | 14.31 | 13.84 | 958106 |
| 1719614100 | 13.87 | 0.53 | 3.97 | 13.52 | 14.01 | 13.28 | 1958114 |
| 1719527700 | 13.34 | 0.06 | 0.45 | 13.37 | 13.56 | 13.13 | 596744 |
| 1719441300 | 13.28 | 0.2 | 1.53 | 13 | 13.305 | 12.93 | 497780 |
| 1719354900 | 13.08 | -0.09 | -0.68 | 13.11 | 13.17 | 13 | 368114 |
| 1719268500 | 13.17 | 0 | 0.00 | 13.2 | 13.33 | 13.09 | 506981 |
| 1719009300 | 13.17 | 0.17 | 1.31 | 13.05 | 13.26 | 12.99 | 1464111 |
| 1718922900 | 13 | -0.01 | -0.08 | 13 | 13.16 | 12.93 | 458305 |
| 1718750100 | 13.01 | -0.09 | -0.69 | 13.05 | 13.2 | 12.995 | 586067 |
| 1718663700 | 13.1 | -0.08 | -0.61 | 13.11 | 13.25 | 12.995 | 665225 |
| 1718404500 | 13.18 | -0.24 | -1.79 | 13.14 | 13.395 | 13.02 | 716757 |
| 1718318100 | 13.42 | -0.64 | -4.55 | 14.06 | 14.09 | 13.28 | 708374 |
| 1718231700 | 14.06 | 0.9 | 6.84 | 13.8 | 14.38 | 13.53 | 958052 |
| 1718145300 | 13.16 | -0.16 | -1.20 | 13.13 | 13.32 | 12.99 | 746221 |
| 1718058900 | 13.32 | 0.31 | 2.38 | 12.79 | 13.355 | 12.775 | 966612 |
| 1717799700 | 13.01 | -0.12 | -0.91 | 13 | 13.28 | 12.98 | 853604 |
| 1717713300 | 13.13 | -0.32 | -2.38 | 13.34 | 13.69 | 13.025 | 973245 |
| 1717626900 | 13.45 | 0.15 | 1.13 | 13.42 | 13.5599 | 13.1225 | 789975 |
| 1717540500 | 13.3 | -0.22 | -1.63 | 13.48 | 13.61 | 13.28 | 677227 |
| 1717454100 | 13.52 | -0.19 | -1.39 | 13.88 | 13.97 | 13.42 | 703613 |
| 1717194900 | 13.71 | -0.29 | -2.07 | 14.09 | 14.26 | 13.64 | 679143 |
| 1717108500 | 14 | 0.17 | 1.23 | 13.99 | 14.17 | 13.84 | 409955 |
| 1717022100 | 13.83 | -0.3 | -2.12 | 13.85 | 14.0201 | 13.78 | 346164 |
| 1716935700 | 14.13 | -0.11 | -0.77 | 14.3 | 14.46 | 14.075 | 487720 |
| 1716590100 | 14.24 | 0.35 | 2.52 | 13.98 | 14.33 | 13.9 | 519454 |
| 1716503700 | 13.89 | -0.55 | -3.81 | 14.5 | 14.51 | 13.85 | 448278 |
| 1716417300 | 14.44 | -0.34 | -2.30 | 14.68 | 14.86 | 14.31 | 583669 |
| 1716330900 | 14.78 | -0.13 | -0.87 | 14.78 | 14.9 | 14.6 | 331477 |
| 1716244500 | 14.91 | 0.11 | 0.74 | 14.74 | 14.97 | 14.64 | 593644 |
| 1715985300 | 14.8 | -0.19 | -1.27 | 15.04 | 15.04 | 14.48 | 639983 |
| 1715898900 | 14.99 | -0.14 | -0.93 | 15 | 15.18 | 14.86 | 639930 |
| 1715812500 | 15.13 | -0.27 | -1.75 | 15.74 | 15.975 | 15.03 | 1091515 |
| 1715726100 | 15.4 | -0.23 | -1.47 | 15.98 | 16.12 | 15.31 | 583108 |
| 1715639700 | 15.63 | -0.14 | -0.89 | 15.91 | 16.05 | 15.6 | 403592 |
| 1715380500 | 15.77 | 0.27 | 1.74 | 15.56 | 15.93 | 15.45 | 600999 |
| 1715294100 | 15.5 | 0.37 | 2.45 | 15.1 | 15.5 | 14.86 | 460200 |
| 1715207700 | 15.13 | -0.44 | -2.83 | 15.31 | 15.515 | 15.03 | 429959 |
| 1715121300 | 15.57 | 0.06 | 0.39 | 15.46 | 15.69 | 15.36 | 558714 |
| 1715034900 | 15.51 | 0.21 | 1.37 | 15.41 | 15.7459 | 15.33 | 562527 |
| 1714775700 | 15.3 | 0.58 | 3.94 | 15.07 | 15.39 | 14.86 | 875937 |
| 1714689300 | 14.72 | 0.76 | 5.44 | 14.03 | 14.75 | 13.69 | 1156180 |
| 1714602900 | 13.96 | 0.04 | 0.29 | 14 | 14.364 | 13.51 | 1186906 |
| 1714516500 | 13.92 | -1.3 | -8.54 | 14.92 | 15.058 | 13.7 | 2369456 |
| 1714430100 | 15.22 | 1.08 | 7.64 | 14.34 | 16.05 | 14.31 | 2380832 |
| 1714170900 | 14.14 | 0.29 | 2.09 | 13.91 | 14.35 | 13.68 | 830765 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
