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 | -0.13 | -0.884353741497 | 14.7 | 14.7748 | 14.51 | 128272 | 14.66023526 | CS |
| 4 | 0.04 | 0.275292498279 | 14.53 | 14.7748 | 14.43 | 128062 | 14.62125489 | CS |
| 12 | -0.68 | -4.45901639344 | 15.25 | 15.4997 | 14.43 | 120430 | 14.86219795 | CS |
| 26 | 0.01 | 0.0686813186813 | 14.56 | 15.98 | 14.43 | 101736 | 15.14340957 | CS |
| 52 | 0.14 | 0.970200970201 | 14.43 | 15.98 | 13.65 | 97075 | 14.94630889 | CS |
| 156 | -3.91 | -21.158008658 | 18.48 | 19.21 | 13.42 | 102610 | 15.66012458 | CS |
| 260 | -2.83 | -16.2643678161 | 17.4 | 19.44 | 8.41 | 125394 | 15.73435507 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 14.57 | 0.02 | 0.14 | 14.54 | 14.59 | 14.51 | 69328 |
| 1721342400 | 14.55 | -0.05 | -0.34 | 14.63 | 14.65 | 14.54 | 107981 |
| 1721256000 | 14.6 | -0.07 | -0.48 | 14.64 | 14.64 | 14.55 | 117943 |
| 1721169600 | 14.67 | -0.02 | -0.14 | 14.68 | 14.7258 | 14.64 | 122308 |
| 1721083200 | 14.69 | -0.05 | -0.34 | 14.63 | 14.69 | 14.6101 | 111362 |
| 1720824000 | 14.74 | 0 | 0.00 | 14.7 | 14.7748 | 14.69 | 181768 |
| 1720737600 | 14.74 | 0.07 | 0.48 | 14.68 | 14.74 | 14.6595 | 145948 |
| 1720651200 | 14.67 | 0.02 | 0.14 | 14.66 | 14.68 | 14.63 | 130644 |
| 1720564800 | 14.65 | -0.05 | -0.34 | 14.67 | 14.7 | 14.629 | 124925 |
| 1720478400 | 14.7 | 0.08 | 0.55 | 14.58 | 14.7 | 14.55 | 112523 |
| 1720219200 | 14.62 | 0.03 | 0.21 | 14.6 | 14.62 | 14.51 | 69822 |
| 1720040640 | 14.59 | 0.12 | 0.83 | 14.46 | 14.59 | 14.459 | 78635 |
| 1719960000 | 14.47 | -0.04 | -0.28 | 14.55 | 14.5973 | 14.43 | 235285 |
| 1719873600 | 14.51 | -0.07 | -0.48 | 14.61 | 14.6594 | 14.48 | 207593 |
| 1719614400 | 14.58 | 0 | 0.00 | 14.58 | 14.58 | 14.58 | 0 |
| 1719528000 | 14.58 | -0.02 | -0.14 | 14.64 | 14.68 | 14.55 | 120388 |
| 1719441600 | 14.6 | -0.04 | -0.27 | 14.58 | 14.61 | 14.56 | 79135 |
| 1719355200 | 14.64 | 0 | 0.00 | 14.62 | 14.64 | 14.565 | 142907 |
| 1719268800 | 14.64 | 0 | 0.00 | 14.6 | 14.64 | 14.5501 | 126191 |
| 1719009600 | 14.64 | 0.08 | 0.55 | 14.53 | 14.64 | 14.53 | 89751 |
| 1718923200 | 14.56 | 0.03 | 0.21 | 14.51 | 14.57 | 14.45 | 115044 |
| 1718750400 | 14.53 | -0.01 | -0.07 | 14.5 | 14.6 | 14.5 | 117751 |
| 1718664000 | 14.54 | -0.13 | -0.89 | 14.64 | 14.67 | 14.51 | 138237 |
| 1718404800 | 14.67 | -0.15 | -1.01 | 14.73 | 14.755 | 14.62 | 103492 |
| 1718318400 | 14.82 | 0.12 | 0.82 | 14.74 | 14.8202 | 14.7263 | 93849 |
| 1718232000 | 14.7 | 0.03 | 0.20 | 14.75 | 14.88 | 14.7 | 185873 |
| 1718145600 | 14.67 | 0.02 | 0.14 | 14.65 | 14.68 | 14.6 | 89035 |
| 1718059200 | 14.65 | -0.01 | -0.07 | 14.64 | 14.75 | 14.61 | 131505 |
| 1717800000 | 14.66 | -0.08 | -0.54 | 14.66 | 14.73 | 14.65 | 137219 |
| 1717713600 | 14.74 | -0.08 | -0.54 | 14.8 | 14.88 | 14.73 | 126201 |
| 1717627200 | 14.82 | 0.02 | 0.14 | 14.8 | 14.88 | 14.76 | 187333 |
| 1717540800 | 14.8 | 0.01 | 0.07 | 14.75 | 14.84 | 14.75 | 72387 |
| 1717454400 | 14.79 | 0.05 | 0.34 | 14.82 | 14.82 | 14.74 | 144465 |
| 1717195200 | 14.74 | -0.1 | -0.67 | 14.86 | 14.979 | 14.7 | 320729 |
| 1717108800 | 14.84 | 0.06 | 0.41 | 14.8 | 14.9399 | 14.78 | 155379 |
| 1717022400 | 14.78 | -0.25 | -1.66 | 15.03 | 15.07 | 14.74 | 244746 |
| 1716936000 | 15.03 | -0.08 | -0.53 | 15.11 | 15.12 | 15.01 | 72389 |
| 1716590400 | 15.11 | 0.05 | 0.33 | 15.13 | 15.16 | 15.06 | 76933 |
| 1716504000 | 15.06 | -0.14 | -0.92 | 15.25 | 15.26 | 15.06 | 62111 |
| 1716417600 | 15.2 | 0.01 | 0.07 | 15.22 | 15.23 | 15.16 | 71985 |
| 1716331200 | 15.19 | -0.03 | -0.20 | 15.21 | 15.26 | 15.11 | 115112 |
| 1716244800 | 15.22 | 0.01 | 0.07 | 15.19 | 15.26 | 15 | 189843 |
| 1715985600 | 15.21 | -0.02 | -0.13 | 15.25 | 15.28 | 15.18 | 54039 |
| 1715899200 | 15.23 | -0.04 | -0.26 | 15.29 | 15.3528 | 15.18 | 111115 |
| 1715812800 | 15.27 | 0.02 | 0.13 | 15.39 | 15.39 | 15.23 | 98024 |
| 1715726400 | 15.25 | -0.13 | -0.85 | 15.27 | 15.3092 | 15.2001 | 66913 |
| 1715640000 | 15.38 | 0.05 | 0.33 | 15.33 | 15.4 | 15.31 | 56526 |
| 1715380800 | 15.33 | -0.02 | -0.13 | 15.32 | 15.39 | 15.3 | 49631 |
| 1715294400 | 15.35 | -0.04 | -0.26 | 15.41 | 15.41 | 15.251 | 102853 |
| 1715208000 | 15.39 | 0.03 | 0.20 | 15.34 | 15.4036 | 15.33 | 59668 |
| 1715121600 | 15.36 | -0.07 | -0.45 | 15.38 | 15.45 | 15.3422 | 132309 |
| 1715035200 | 15.43 | -0.01 | -0.06 | 15.44 | 15.48 | 15.4 | 121177 |
| 1714776000 | 15.44 | 0.03 | 0.19 | 15.46 | 15.4997 | 15.41 | 113246 |
| 1714689600 | 15.41 | 0.03 | 0.21 | 15.37 | 15.49 | 15.3627 | 261466 |
| 1714603200 | 15.3778 | 0.08 | 0.51 | 15.28 | 15.4 | 15.28 | 63977 |
| 1714516800 | 15.2999 | -0.01 | -0.07 | 15.32 | 15.389 | 15.29 | 93424 |
| 1714430400 | 15.31 | -0.1 | -0.65 | 15.37 | 15.39 | 15.26 | 52246 |
| 1714171200 | 15.41 | 0.19 | 1.25 | 15.25 | 15.41 | 15.25 | 50717 |
| 1714084800 | 15.22 | -0.14 | -0.88 | 15.25 | 15.27 | 15.19 | 47924 |
| 1713998400 | 15.355 | -0.02 | -0.10 | 15.36 | 15.4099 | 15.31 | 79841 |
| 1713912000 | 15.37 | 0.1 | 0.65 | 15.27 | 15.41 | 15.2402 | 42621 |
| 1713825600 | 15.27 | 0.14 | 0.93 | 15.16 | 15.2937 | 15.13 | 45135 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
