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 | -0.2 | -1.35317997294 | 14.78 | 15.05 | 14.37 | 49641 | 14.71075015 | CS |
| 4 | -0.65 | -4.26789231779 | 15.23 | 16 | 14.37 | 41085 | 14.88115832 | CS |
| 12 | -2.58 | -15.034965035 | 17.16 | 17.43 | 14.37 | 42557 | 15.76228362 | CS |
| 26 | 0.51 | 3.62473347548 | 14.07 | 18.4788 | 13.37 | 55402 | 15.44763775 | CS |
| 52 | 0.34 | 2.38764044944 | 14.24 | 21.8019 | 11.66 | 76603 | 16.67559461 | CS |
| 156 | -6.12 | -29.5652173913 | 20.7 | 21.8019 | 7.1376 | 54332 | 13.92523146 | CS |
| 260 | 3.2 | 28.1195079086 | 11.38 | 29.33 | 6.1 | 51907 | 16.6725119 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740612900 | 14.58 | -0.3 | -2.02 | 14.815 | 14.875 | 14.48 | 43589 |
| 1740526500 | 14.88 | 0.13 | 0.88 | 14.865 | 15.01 | 14.6413 | 52413 |
| 1740440100 | 14.75 | 0.3 | 2.08 | 14.48 | 14.97 | 14.37 | 80893 |
| 1740180900 | 14.45 | -0.24 | -1.63 | 14.86 | 14.86 | 14.43 | 44773 |
| 1740094500 | 14.69 | -0.02 | -0.14 | 14.79 | 15.05 | 14.6314 | 42292 |
| 1740008100 | 14.71 | -0.07 | -0.47 | 14.78 | 14.78 | 14.65 | 23614 |
| 1739921700 | 14.78 | -0.07 | -0.47 | 14.62 | 14.83 | 14.49 | 61005 |
| 1739576100 | 14.85 | -0.18 | -1.20 | 15.08 | 15.24 | 14.81 | 16670 |
| 1739489700 | 15.03 | 0.37 | 2.52 | 14.81 | 15.1 | 14.755 | 44605 |
| 1739403300 | 14.66 | -0.39 | -2.59 | 15.16 | 15.31 | 14.65 | 38633 |
| 1739316900 | 15.05 | 0.22 | 1.48 | 14.74 | 15.29 | 14.73 | 38889 |
| 1739230500 | 14.83 | 0.3 | 2.06 | 14.57 | 15.015 | 14.45 | 42522 |
| 1738971300 | 14.53 | -0.48 | -3.20 | 14.9 | 14.9548 | 14.53 | 37766 |
| 1738884900 | 15.01 | 0.09 | 0.60 | 14.95 | 15.16 | 14.92 | 25945 |
| 1738798500 | 14.92 | 0 | 0.00 | 14.96 | 15.16 | 14.88 | 32964 |
| 1738712100 | 14.92 | 0.05 | 0.34 | 14.78 | 15.035 | 14.78 | 27426 |
| 1738625700 | 14.87 | -0.22 | -1.46 | 14.82 | 15.165 | 14.82 | 33148 |
| 1738366500 | 15.09 | -0.58 | -3.70 | 15.62 | 15.92 | 14.89 | 61414 |
| 1738280100 | 15.67 | 0.03 | 0.19 | 15.75 | 16 | 15.4901 | 17446 |
| 1738193700 | 15.64 | 0.27 | 1.76 | 15.23 | 15.735 | 15.23 | 38734 |
| 1738107300 | 15.37 | -0.27 | -1.73 | 15.51 | 15.7699 | 15.26 | 47596 |
| 1738020900 | 15.64 | 0.03 | 0.19 | 15.51 | 15.79 | 15.5 | 47350 |
| 1737761700 | 15.61 | 0.12 | 0.77 | 15.61 | 15.875 | 15.58 | 56142 |
| 1737675300 | 15.49 | 0 | 0.00 | 15.49 | 15.49 | 15.49 | 0 |
| 1737588900 | 15.49 | -0.25 | -1.59 | 15.72 | 15.785 | 15.45 | 33997 |
| 1737502500 | 15.74 | -0.04 | -0.25 | 15.97 | 16 | 15.73 | 28529 |
| 1737156900 | 15.78 | -0.08 | -0.50 | 16 | 16.2 | 15.73 | 26164 |
| 1737070500 | 15.86 | -0.09 | -0.56 | 15.96 | 16.379999 | 15.6901 | 36904 |
| 1736984100 | 15.95 | 0.35 | 2.24 | 15.85 | 16.265 | 15.67 | 24113 |
| 1736897700 | 15.6 | 0.19 | 1.23 | 15.51 | 15.77 | 15.45 | 24928 |
| 1736811300 | 15.41 | 0.32 | 2.12 | 14.98 | 15.515 | 14.96 | 29065 |
| 1736552100 | 15.09 | -0.5 | -3.21 | 15.43 | 15.43 | 15.04 | 61102 |
| 1736379300 | 15.59 | 0.3 | 1.96 | 15.26 | 15.63 | 14.87 | 60798 |
| 1736292900 | 15.29 | -0.39 | -2.49 | 15.88 | 15.88 | 14.99 | 46910 |
| 1736206500 | 15.68 | -0.41 | -2.55 | 16.14 | 16.184999 | 15.64 | 44475 |
| 1735947300 | 16.09 | -0.11 | -0.68 | 16.02 | 16.201 | 15.93 | 20157 |
| 1735860900 | 16.2 | -0.33 | -2.00 | 16.91 | 16.91 | 16.07 | 28736 |
| 1735688100 | 16.53 | 0.42 | 2.61 | 16.129999 | 16.76 | 16.04 | 65859 |
| 1735601700 | 16.11 | 0.13 | 0.81 | 16 | 16.48 | 15.85 | 42672 |
| 1735342500 | 15.98 | -0.38 | -2.32 | 16.239999 | 16.465 | 15.935 | 29095 |
| 1735256100 | 16.36 | 0.32 | 2.00 | 15.94 | 16.39 | 15.925 | 47709 |
| 1735077840 | 16.04 | -0.24 | -1.47 | 16.25 | 16.28 | 15.97 | 15154 |
| 1734996900 | 16.28 | -0.14 | -0.85 | 16.309999 | 16.57 | 16.23 | 25009 |
| 1734737700 | 16.42 | 0.12 | 0.74 | 16.3 | 16.629999 | 16.3 | 53878 |
| 1734651300 | 16.3 | 0.05 | 0.31 | 16.6 | 16.61 | 16.114999 | 41905 |
| 1734564900 | 16.25 | -0.86 | -5.03 | 17.14 | 17.4 | 16.14 | 58328 |
| 1734478500 | 17.11 | -0.21 | -1.21 | 17.39 | 17.39 | 16.7692 | 48308 |
| 1734392100 | 17.32 | 0.66 | 3.96 | 16.64 | 17.37 | 16.64 | 44982 |
| 1734132900 | 16.66 | -0.07 | -0.42 | 16.68 | 16.68 | 16.51 | 26403 |
| 1734046500 | 16.73 | -0.49 | -2.85 | 17.35 | 17.35 | 16.649999 | 41809 |
| 1733960100 | 17.22 | 0.54 | 3.24 | 16.695 | 17.35 | 16.695 | 122704 |
| 1733873700 | 16.68 | 0.07 | 0.42 | 16.465 | 16.91 | 16.145 | 60608 |
| 1733787300 | 16.61 | 0.06 | 0.36 | 16.69 | 16.9191 | 16.579999 | 27064 |
| 1733528100 | 16.55 | 0 | 0.00 | 16.635 | 16.675 | 16.43 | 32590 |
| 1733441700 | 16.55 | -0.47 | -2.76 | 16.93 | 17.005 | 16.55 | 41199 |
| 1733355300 | 17.02 | -0.1 | -0.58 | 16.91 | 17.1099 | 16.8 | 44415 |
| 1733268900 | 17.12 | -0.01 | -0.06 | 16.97 | 17.15 | 16.91 | 69981 |
| 1733182500 | 17.13 | 0.2 | 1.18 | 16.77 | 17.17 | 16.655 | 65537 |
| 1732917840 | 16.93 | 0.04 | 0.24 | 17.09 | 17.16 | 16.76 | 21610 |
| 1732750500 | 16.89 | 0.1 | 0.60 | 17.03 | 17.28 | 16.77 | 26886 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
