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 | 0.25 | 1.65562913907 | 15.1 | 15.6292 | 15.05 | 469390 | 15.29163131 | CS |
| 4 | -1.01 | -6.17359413203 | 16.36 | 16.45 | 15 | 577088 | 15.54382368 | CS |
| 12 | -1.07 | -6.51644336175 | 16.42 | 16.54 | 15 | 430885 | 15.88744838 | CS |
| 26 | -1.47 | -8.73959571938 | 16.82 | 17.06 | 15 | 406008 | 16.14604644 | CS |
| 52 | 0.47 | 3.15860215054 | 14.88 | 17.18 | 14.81 | 371014 | 16.06951871 | CS |
| 156 | -3.84 | -20.0104220948 | 19.19 | 19.47 | 13.32 | 356206 | 15.36162943 | CS |
| 260 | -4.79 | -23.7835153923 | 20.14 | 24 | 13.32 | 331495 | 16.61101465 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736293200 | 15.37 | -0.09 | -0.58 | 15.49 | 15.5597 | 15.3685 | 420106 |
| 1736206800 | 15.46 | 0.01 | 0.06 | 15.555 | 15.6292 | 15.45 | 429565 |
| 1735947600 | 15.45 | 0.24 | 1.58 | 15.3149 | 15.51 | 15.3 | 323365 |
| 1735861200 | 15.21 | 0.06 | 0.40 | 15.25 | 15.35 | 15.17 | 405004 |
| 1735688400 | 15.15 | 0.05 | 0.33 | 15.1 | 15.26 | 15.05 | 676664 |
| 1735602000 | 15.1 | -0.24 | -1.56 | 15.325 | 15.33 | 15.08 | 829931 |
| 1735342800 | 15.34 | -0.2 | -1.29 | 15.5 | 15.5836 | 15.32 | 594273 |
| 1735256400 | 15.54 | -0.11 | -0.70 | 15.68 | 15.855 | 15.49 | 751253 |
| 1735077840 | 15.65 | 0.41 | 2.69 | 15.33 | 15.85 | 15.28 | 563777 |
| 1734997200 | 15.24 | -0.01 | -0.07 | 15.3753 | 15.44 | 15.16 | 747903 |
| 1734738000 | 15.25 | 0.08 | 0.53 | 15.08 | 15.55 | 15.0743 | 774692 |
| 1734651600 | 15.17 | -0.2 | -1.30 | 15.4651 | 15.59 | 15.17 | 473367 |
| 1734565200 | 15.37 | -0.34 | -2.16 | 15.71 | 15.82 | 15.33 | 665132 |
| 1734478800 | 15.71 | -0.27 | -1.69 | 15.94 | 15.96 | 15.6788 | 703955 |
| 1734392400 | 15.98 | -0.34 | -2.08 | 16.09 | 16.11 | 15.92 | 463704 |
| 1734133200 | 16.32 | 0.01 | 0.06 | 16.385 | 16.41 | 16.2 | 499261 |
| 1734046800 | 16.309999 | -0.06 | -0.37 | 16.375 | 16.45 | 16.3 | 416645 |
| 1733960400 | 16.37 | 0.07 | 0.43 | 16.39 | 16.45 | 16.32 | 418834 |
| 1733874000 | 16.3 | -0.03 | -0.18 | 16.351 | 16.399999 | 16.25 | 354683 |
| 1733787600 | 16.329999 | 0.11 | 0.68 | 16.285 | 16.35 | 16.2666 | 334797 |
| 1733528400 | 16.219999 | -0.08 | -0.49 | 16.26 | 16.35 | 16.2 | 354544 |
| 1733442000 | 16.3 | 0.03 | 0.18 | 16.32 | 16.399999 | 16.25 | 261072 |
| 1733355600 | 16.27 | 0.1 | 0.62 | 16.2 | 16.3583 | 16.2 | 349725 |
| 1733269200 | 16.17 | -0.08 | -0.49 | 16.2999 | 16.2999 | 16.16 | 257253 |
| 1733182800 | 16.25 | -0.06 | -0.37 | 16.26 | 16.379999 | 16.16 | 723057 |
| 1732917840 | 16.309999 | 0.13 | 0.80 | 16.29 | 16.54 | 16.145 | 407431 |
| 1732750800 | 16.18 | 0.03 | 0.19 | 16.1597 | 16.2 | 16.09 | 275047 |
| 1732664400 | 16.149999 | -0.04 | -0.25 | 16.172699 | 16.239899 | 16.11 | 236420 |
| 1732578000 | 16.19 | 0.08 | 0.50 | 16.19 | 16.25 | 16.1513 | 218670 |
| 1732318800 | 16.11 | 0.08 | 0.50 | 16.1 | 16.19 | 16.05 | 250646 |
| 1732232400 | 16.03 | 0.11 | 0.69 | 16.046 | 16.09 | 15.91 | 238228 |
| 1732146000 | 15.92 | -0.09 | -0.56 | 16.034199 | 16.045 | 15.86 | 427243 |
| 1732059600 | 16.01 | -0.03 | -0.19 | 16.0949 | 16.0949 | 15.96 | 414852 |
| 1731973200 | 16.04 | -0.02 | -0.12 | 15.99 | 16.149899 | 15.97 | 245467 |
| 1731714000 | 16.059999 | -0.35 | -2.13 | 16.1017 | 16.1293 | 15.96 | 392206 |
| 1731627600 | 16.41 | 0.11 | 0.67 | 16.39 | 16.43 | 16.3 | 534392 |
| 1731541200 | 16.3 | 0.01 | 0.06 | 16.37 | 16.45 | 16.29 | 389176 |
| 1731454800 | 16.29 | -0.05 | -0.31 | 16.379999 | 16.46 | 16.27 | 383567 |
| 1731368400 | 16.34 | 0.04 | 0.25 | 16.419 | 16.495 | 16.34 | 404204 |
| 1731109200 | 16.3 | 0 | 0.00 | 16.305 | 16.42 | 16.250399 | 428176 |
| 1731022800 | 16.3 | 0.16 | 0.99 | 16.16 | 16.34 | 16.1275 | 288131 |
| 1730936400 | 16.14 | 0.27 | 1.70 | 16.145499 | 16.219999 | 16.03 | 325061 |
| 1730850000 | 15.87 | -0.04 | -0.25 | 15.92 | 16 | 15.82 | 278985 |
| 1730763600 | 15.91 | -0.12 | -0.75 | 16.07 | 16.129999 | 15.81 | 297132 |
| 1730500800 | 16.03 | 0.12 | 0.75 | 15.94 | 16.239999 | 15.9372 | 502131 |
| 1730414400 | 15.91 | -0.06 | -0.38 | 15.9694 | 16.04 | 15.8801 | 389785 |
| 1730328000 | 15.97 | 0.22 | 1.40 | 15.78 | 15.99 | 15.75 | 359995 |
| 1730241600 | 15.75 | -0.07 | -0.44 | 15.8 | 15.82 | 15.69 | 563099 |
| 1730155200 | 15.82 | -0.28 | -1.74 | 16.105 | 16.105 | 15.71 | 575765 |
| 1729896000 | 16.1 | -0.02 | -0.12 | 16.149999 | 16.18 | 16.079999 | 230847 |
| 1729809600 | 16.12 | 0.02 | 0.12 | 16.11 | 16.19 | 16.1 | 218579 |
| 1729723200 | 16.1 | -0.09 | -0.56 | 16.19 | 16.2 | 16.09 | 255514 |
| 1729636800 | 16.19 | -0.01 | -0.06 | 16.219999 | 16.219999 | 16.149999 | 255275 |
| 1729550400 | 16.2 | -0.09 | -0.55 | 16.3 | 16.309999 | 16.2 | 298187 |
| 1729291200 | 16.29 | 0.06 | 0.37 | 16.27 | 16.35 | 16.26 | 350056 |
| 1729204800 | 16.23 | -0.03 | -0.18 | 16.29 | 16.3109 | 16.219999 | 328371 |
| 1729118400 | 16.26 | 0.01 | 0.06 | 16.27 | 16.331 | 16.219999 | 317741 |
| 1729032000 | 16.25 | -0.4 | -2.40 | 16.42 | 16.44 | 16.239999 | 354564 |
| 1728945600 | 16.649999 | 0.17 | 1.03 | 16.6 | 16.649999 | 16.55 | 534718 |
| 1728686400 | 16.48 | 0.01 | 0.06 | 16.489999 | 16.54 | 16.45 | 357906 |
| 1728600000 | 16.469999 | -0.01 | -0.06 | 16.4597 | 16.51 | 16.44 | 385799 |
| 1728513600 | 16.48 | 0.04 | 0.24 | 16.45 | 16.48 | 16.41 | 253735 |
| 1728427200 | 16.44 | 0.03 | 0.18 | 16.43 | 16.53 | 16.399999 | 340036 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
