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 | -0.15 | -1.02810143934 | 14.59 | 14.62 | 14.41 | 35140 | 14.51743987 | CS |
| 4 | 0.18 | 1.26227208976 | 14.26 | 14.68 | 14.2 | 38880 | 14.45745886 | CS |
| 12 | 0.02 | 0.138696255201 | 14.42 | 14.839 | 14.17 | 50820 | 14.45901104 | CS |
| 26 | 0.37 | 2.62970859986 | 14.07 | 14.839 | 13.96 | 52330 | 14.32560377 | CS |
| 52 | 0.66 | 4.78955007257 | 13.78 | 14.839 | 13.7471 | 54221 | 14.22427224 | CS |
| 156 | -1.64 | -10.1990049751 | 16.08 | 16.22 | 12.19 | 50946 | 13.60279445 | CS |
| 260 | -1.78 | -10.9741060419 | 16.22 | 17.53 | 8.6501 | 57858 | 13.90349032 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 14.44 | -0.01 | -0.07 | 14.52 | 14.54 | 14.41 | 40298 |
| 1739490000 | 14.45 | -0.1 | -0.69 | 14.61 | 14.62 | 14.41 | 62399 |
| 1739403600 | 14.55 | -0.02 | -0.14 | 14.6 | 14.61 | 14.5102 | 36696 |
| 1739317200 | 14.57 | 0.04 | 0.28 | 14.57 | 14.58 | 14.555 | 34625 |
| 1739230800 | 14.53 | -0.04 | -0.25 | 14.61 | 14.6144 | 14.5 | 23975 |
| 1738971600 | 14.567 | -0 | -0.02 | 14.59 | 14.59 | 14.5 | 17905 |
| 1738885200 | 14.57 | -0.05 | -0.34 | 14.66 | 14.67 | 14.54 | 43053 |
| 1738798800 | 14.62 | -0.02 | -0.14 | 14.67 | 14.68 | 14.6 | 33444 |
| 1738712400 | 14.64 | 0.01 | 0.07 | 14.65 | 14.68 | 14.59 | 27015 |
| 1738626000 | 14.63 | 0.03 | 0.21 | 14.59 | 14.64 | 14.54 | 38059 |
| 1738366800 | 14.6 | 0.07 | 0.48 | 14.59 | 14.65 | 14.46 | 51043 |
| 1738280400 | 14.53 | 0.25 | 1.75 | 14.35 | 14.54 | 14.3493 | 42287 |
| 1738194000 | 14.28 | -0.02 | -0.14 | 14.28 | 14.4 | 14.25 | 38359 |
| 1738107600 | 14.3 | 0.05 | 0.35 | 14.26 | 14.3 | 14.25 | 15801 |
| 1738021200 | 14.25 | -0.09 | -0.63 | 14.32 | 14.42 | 14.2 | 35750 |
| 1737762000 | 14.34 | -0.03 | -0.21 | 14.38 | 14.38 | 14.31 | 28737 |
| 1737675600 | 14.37 | 0 | 0.00 | 14.37 | 14.37 | 14.37 | 0 |
| 1737589200 | 14.37 | 0.06 | 0.42 | 14.44 | 14.44 | 14.2821 | 67128 |
| 1737502800 | 14.31 | 0.05 | 0.35 | 14.47 | 14.49 | 14.26 | 57337 |
| 1737157200 | 14.26 | 0.01 | 0.07 | 14.26 | 14.3117 | 14.23 | 29531 |
| 1737070800 | 14.25 | -0.03 | -0.21 | 14.32 | 14.3252 | 14.25 | 33379 |
| 1736984400 | 14.28 | -0.01 | -0.07 | 14.35 | 14.35 | 14.28 | 90219 |
| 1736898000 | 14.29 | -0.04 | -0.28 | 14.33 | 14.41 | 14.28 | 38339 |
| 1736811600 | 14.33 | 0.07 | 0.49 | 14.23 | 14.43 | 14.2 | 70606 |
| 1736552400 | 14.26 | -0.04 | -0.28 | 14.2601 | 14.29 | 14.17 | 70674 |
| 1736379600 | 14.3 | -0.01 | -0.07 | 14.31 | 14.32 | 14.25 | 153804 |
| 1736293200 | 14.31 | -0.04 | -0.28 | 14.39 | 14.42 | 14.3 | 37759 |
| 1736206800 | 14.35 | -0.01 | -0.07 | 14.41 | 14.45 | 14.35 | 30053 |
| 1735947600 | 14.36 | -0.04 | -0.28 | 14.5034 | 14.53 | 14.28 | 72840 |
| 1735861200 | 14.4 | 0.06 | 0.42 | 14.43 | 14.46 | 14.31 | 32549 |
| 1735688400 | 14.34 | -0.17 | -1.17 | 14.55 | 14.55 | 14.28 | 62870 |
| 1735602000 | 14.51 | 0.05 | 0.35 | 14.54 | 14.55 | 14.4001 | 32023 |
| 1735342800 | 14.46 | -0.14 | -0.96 | 14.6408 | 14.6408 | 14.4159 | 23099 |
| 1735256400 | 14.6 | 0.05 | 0.34 | 14.64 | 14.67 | 14.53 | 37597 |
| 1735077840 | 14.55 | 0.01 | 0.07 | 14.54 | 14.55 | 14.5072 | 12428 |
| 1734997200 | 14.54 | 0.03 | 0.21 | 14.41 | 14.585 | 14.36 | 56277 |
| 1734738000 | 14.51 | 0.26 | 1.82 | 14.31 | 14.56 | 14.3 | 68205 |
| 1734651600 | 14.25 | -0.02 | -0.11 | 14.355 | 14.36 | 14.25 | 76468 |
| 1734565200 | 14.265 | -0.17 | -1.14 | 14.45 | 14.54 | 14.265 | 78720 |
| 1734478800 | 14.43 | -0.1 | -0.65 | 14.48 | 14.5 | 14.41 | 61177 |
| 1734392400 | 14.525 | -0.08 | -0.51 | 14.605 | 14.65 | 14.5 | 54007 |
| 1734133200 | 14.6 | 0.07 | 0.48 | 14.58 | 14.62 | 14.56 | 39608 |
| 1734046800 | 14.53 | -0.07 | -0.48 | 14.56 | 14.61 | 14.51 | 50208 |
| 1733960400 | 14.6 | 0.04 | 0.27 | 14.51 | 14.6388 | 14.51 | 28313 |
| 1733874000 | 14.56 | -0.06 | -0.41 | 14.61 | 14.67 | 14.56 | 46405 |
| 1733787600 | 14.62 | 0 | 0.00 | 14.6064 | 14.62 | 14.53 | 68854 |
| 1733528400 | 14.62 | 0 | 0.03 | 14.6251 | 14.69 | 14.6 | 101747 |
| 1733442000 | 14.615 | -0.05 | -0.31 | 14.66 | 14.69 | 14.6 | 27036 |
| 1733355600 | 14.66 | -0.07 | -0.48 | 14.74 | 14.839 | 14.63 | 42980 |
| 1733269200 | 14.73 | -0.03 | -0.20 | 14.8 | 14.8355 | 14.73 | 54848 |
| 1733182800 | 14.76 | 0.11 | 0.75 | 14.67 | 14.76 | 14.62 | 64015 |
| 1732917840 | 14.65 | 0.04 | 0.27 | 14.6549 | 14.7 | 14.6 | 34628 |
| 1732750800 | 14.61 | 0.14 | 0.97 | 14.45 | 14.63 | 14.45 | 64746 |
| 1732664400 | 14.47 | 0 | 0.00 | 14.48 | 14.51 | 14.4549 | 24262 |
| 1732578000 | 14.4698 | -0.11 | -0.76 | 14.58 | 14.6 | 14.42 | 73256 |
| 1732318800 | 14.58 | 0.16 | 1.11 | 14.4201 | 14.58 | 14.4201 | 26384 |
| 1732232400 | 14.42 | -0.13 | -0.89 | 14.48 | 14.525 | 14.4101 | 38451 |
| 1732146000 | 14.55 | -0.04 | -0.27 | 14.55 | 14.6 | 14.4901 | 61319 |
| 1732059600 | 14.59 | 0.1 | 0.69 | 14.47 | 14.59 | 14.3759 | 74452 |
| 1731973200 | 14.49 | 0.13 | 0.91 | 14.37 | 14.52 | 14.3669 | 82637 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
