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 | -0.14 | -0.927152317881 | 15.1 | 15.245 | 14.68 | 739138 | 15.08752639 | CS |
| 4 | 0.16 | 1.08108108108 | 14.8 | 15.4 | 14.36 | 524160 | 15.02759689 | CS |
| 12 | -0.09 | -0.598006644518 | 15.05 | 15.6 | 13.78 | 585492 | 14.651356 | CS |
| 26 | 0.3 | 2.04638472033 | 14.66 | 15.6364 | 13.78 | 472361 | 14.80791004 | CS |
| 52 | -0.55 | -3.54609929078 | 15.51 | 16.92 | 13.78 | 457506 | 15.19926308 | CS |
| 156 | 2.96 | 24.6666666667 | 12 | 20.24 | 11.43 | 577227 | 15.7889818 | CS |
| 260 | 6.44 | 75.5868544601 | 8.52 | 20.24 | 4.04 | 522645 | 13.30559765 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740786000 | 14.96 | -0.21 | -1.38 | 15.04 | 15.13 | 14.875 | 813663 |
| 1740699600 | 15.17 | 0.01 | 0.07 | 15.11 | 15.245 | 14.93 | 744839 |
| 1740613200 | 15.16 | 0.05 | 0.33 | 15.15 | 15.19 | 14.8661 | 964243 |
| 1740526800 | 15.11 | 0.17 | 1.14 | 14.86 | 15.16 | 14.68 | 951561 |
| 1740440400 | 14.94 | 0 | 0.00 | 14.9 | 15.09 | 14.86 | 590035 |
| 1740181200 | 14.94 | -0.27 | -1.78 | 15.1 | 15.195 | 14.8 | 445012 |
| 1740094800 | 15.21 | -0.12 | -0.78 | 15.3 | 15.36 | 15.11 | 438088 |
| 1740008400 | 15.33 | 0.36 | 2.40 | 14.95 | 15.4 | 14.935 | 968899 |
| 1739922000 | 14.97 | -0.16 | -1.06 | 14.9 | 14.9868 | 14.72 | 459558 |
| 1739576400 | 15.13 | 0.01 | 0.07 | 15.2 | 15.2454 | 15.1 | 331922 |
| 1739490000 | 15.12 | 0.11 | 0.73 | 15.01 | 15.184 | 14.94 | 284393 |
| 1739403600 | 15.01 | -0.16 | -1.05 | 15.19 | 15.225 | 14.96 | 240084 |
| 1739317200 | 15.17 | 0.03 | 0.20 | 15.15 | 15.26 | 15.09 | 295077 |
| 1739230800 | 15.14 | 0.37 | 2.51 | 14.94 | 15.17 | 14.88 | 526955 |
| 1738971600 | 14.77 | 0.01 | 0.07 | 14.82 | 14.93 | 14.705 | 251372 |
| 1738885200 | 14.76 | -0.14 | -0.94 | 14.95 | 14.98 | 14.6 | 593094 |
| 1738798800 | 14.9 | -0.05 | -0.33 | 14.96 | 14.97 | 14.82 | 379867 |
| 1738712400 | 14.95 | 0.28 | 1.91 | 14.67 | 15.0001 | 14.5 | 602990 |
| 1738626000 | 14.67 | 0.19 | 1.31 | 14.48 | 14.69 | 14.3888 | 428683 |
| 1738366800 | 14.48 | -0.28 | -1.90 | 14.8 | 14.82 | 14.36 | 462375 |
| 1738280400 | 14.76 | 0 | 0.00 | 14.88 | 14.94 | 14.6773 | 178949 |
| 1738194000 | 14.76 | -0.05 | -0.34 | 14.81 | 14.8612 | 14.61 | 420399 |
| 1738107600 | 14.81 | -0.11 | -0.74 | 14.99 | 15.05 | 14.76 | 370693 |
| 1738021200 | 14.92 | -0.32 | -2.10 | 15.28 | 15.28 | 14.9 | 398661 |
| 1737762000 | 15.24 | -0.04 | -0.26 | 15.39 | 15.39 | 15.175 | 388779 |
| 1737675600 | 15.28 | 0 | 0.00 | 15.28 | 15.28 | 15.28 | 0 |
| 1737589200 | 15.28 | -0.22 | -1.42 | 15.45 | 15.51 | 15.2607 | 182942 |
| 1737502800 | 15.5 | -0.09 | -0.58 | 15.56 | 15.595 | 15.4 | 307098 |
| 1737157200 | 15.59 | 0.08 | 0.52 | 15.51 | 15.6 | 15.43 | 347327 |
| 1737070800 | 15.51 | 0.12 | 0.78 | 15.41 | 15.51 | 15.35 | 237209 |
| 1736984400 | 15.39 | 0.23 | 1.52 | 15.18 | 15.44 | 15.14 | 323151 |
| 1736898000 | 15.16 | -0.12 | -0.79 | 15.28 | 15.3204 | 15.1349 | 294661 |
| 1736811600 | 15.28 | 0.27 | 1.80 | 14.89 | 15.3899 | 14.89 | 454610 |
| 1736552400 | 15.01 | 0.39 | 2.67 | 14.88 | 15.02 | 14.81 | 527145 |
| 1736379600 | 14.62 | 0.13 | 0.90 | 14.44 | 14.63 | 14.31 | 336218 |
| 1736293200 | 14.49 | -0.07 | -0.48 | 14.6101 | 14.77 | 14.45 | 442937 |
| 1736206800 | 14.56 | 0 | 0.00 | 14.6716 | 14.7434 | 14.5154 | 340322 |
| 1735947600 | 14.56 | -0.07 | -0.48 | 14.6335 | 14.7 | 14.54 | 902005 |
| 1735861200 | 14.63 | 0.03 | 0.21 | 14.56 | 14.68 | 14.42 | 1105916 |
| 1735688400 | 14.6 | 0.25 | 1.74 | 14.34 | 14.61 | 14.3143 | 435098 |
| 1735602000 | 14.35 | 0.2 | 1.41 | 14.04 | 14.37 | 14.04 | 766283 |
| 1735342800 | 14.15 | 0 | 0.00 | 14.0976 | 14.2161 | 13.9716 | 597649 |
| 1735256400 | 14.15 | -0.07 | -0.49 | 14.24 | 14.24 | 14.03 | 413209 |
| 1735077840 | 14.22 | 0.11 | 0.78 | 14.26 | 14.26 | 14.06 | 226882 |
| 1734997200 | 14.11 | 0.11 | 0.79 | 13.93 | 14.11 | 13.85 | 528944 |
| 1734738000 | 14 | 0.14 | 1.01 | 13.96 | 14.07 | 13.89 | 799260 |
| 1734651600 | 13.86 | -0.07 | -0.50 | 14.01 | 14.1 | 13.86 | 579624 |
| 1734565200 | 13.93 | -0.16 | -1.14 | 14.09 | 14.23 | 13.87 | 2056905 |
| 1734478800 | 14.09 | -0.09 | -0.63 | 13.92 | 14.19 | 13.78 | 2222265 |
| 1734392400 | 14.18 | -0.36 | -2.48 | 14.57 | 14.57 | 14.14 | 1176588 |
| 1734133200 | 14.54 | -0.07 | -0.48 | 14.58 | 14.65 | 14.5 | 744099 |
| 1734046800 | 14.61 | 0.09 | 0.62 | 14.49 | 14.65 | 14.41 | 626004 |
| 1733960400 | 14.52 | 0.06 | 0.41 | 14.485 | 14.63 | 14.33 | 942288 |
| 1733874000 | 14.46 | -0.27 | -1.83 | 14.695 | 14.79 | 14.37 | 870035 |
| 1733787600 | 14.73 | 0.05 | 0.34 | 14.7735 | 14.9499 | 14.698 | 400903 |
| 1733528400 | 14.68 | -0.4 | -2.65 | 15.05 | 15.06 | 14.63 | 712459 |
| 1733442000 | 15.08 | -0.05 | -0.33 | 15.15 | 15.175 | 15.07 | 229985 |
| 1733355600 | 15.13 | -0.39 | -2.51 | 15.54 | 15.54 | 15.02 | 770233 |
| 1733269200 | 15.52 | -0.05 | -0.32 | 15.635 | 15.6364 | 15.49 | 425404 |
| 1733182800 | 15.57 | 0.05 | 0.32 | 15.39 | 15.58 | 15.3 | 323731 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
