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 | 0.899165061015 | 15.57 | 15.76 | 15.45 | 209501 | 15.62002288 | CS |
| 4 | 0.53 | 3.49143610013 | 15.18 | 15.76 | 14.85 | 212052 | 15.34636961 | CS |
| 12 | 2.64 | 20.1989288447 | 13.07 | 15.76 | 12.55 | 234304 | 14.65637728 | CS |
| 26 | 0.92 | 6.22041920216 | 14.79 | 15.76 | 11.82 | 271993 | 14.50885952 | CS |
| 52 | 1.26 | 8.71972318339 | 14.45 | 15.76 | 11.82 | 261012 | 14.47189637 | CS |
| 156 | 3.99 | 34.0443686007 | 11.72 | 15.76 | 10.59 | 252749 | 12.90352006 | CS |
| 260 | 4.81 | 44.128440367 | 10.9 | 15.76 | 10.29 | 268822 | 12.86450228 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752187200 | 15.71 | 0.08 | 0.51 | 15.61 | 15.76 | 15.54 | 277861 |
| 1752100800 | 15.63 | 0.04 | 0.26 | 15.6 | 15.6599 | 15.545 | 181913 |
| 1752014400 | 15.59 | 0.07 | 0.45 | 15.57 | 15.64 | 15.5 | 157365 |
| 1751928000 | 15.52 | -0.14 | -0.89 | 15.57 | 15.6267 | 15.45 | 220865 |
| 1751576640 | 15.66 | 0.07 | 0.45 | 15.58 | 15.6984 | 15.5283 | 112174 |
| 1751496000 | 15.59 | 0.01 | 0.06 | 15.6 | 15.6 | 15.47 | 283544 |
| 1751409600 | 15.58 | 0.11 | 0.71 | 15.5 | 15.58 | 15.46 | 249865 |
| 1751323200 | 15.47 | 0.02 | 0.13 | 15.45 | 15.55 | 15.4 | 307022 |
| 1751064000 | 15.45 | 0.11 | 0.72 | 15.39 | 15.4808 | 15.34 | 195058 |
| 1750977600 | 15.34 | 0.04 | 0.26 | 15.27 | 15.39 | 15.26 | 189749 |
| 1750891200 | 15.3 | 0.16 | 1.06 | 15.24 | 15.3 | 15.2 | 223303 |
| 1750804800 | 15.14 | 0.15 | 1.00 | 15.03 | 15.24 | 15.03 | 177030 |
| 1750718400 | 14.99 | 0.06 | 0.40 | 14.96 | 15.06 | 14.85 | 296139 |
| 1750459200 | 14.93 | -0.09 | -0.60 | 15.05 | 15.0799 | 14.92 | 199738 |
| 1750286400 | 15.02 | 0.03 | 0.20 | 15.04 | 15.09 | 14.96 | 186615 |
| 1750200000 | 14.99 | -0.09 | -0.60 | 15.02 | 15.09 | 14.96 | 181509 |
| 1750113600 | 15.08 | -0.06 | -0.40 | 15.11 | 15.17 | 15.08 | 165058 |
| 1749854400 | 15.14 | -0.11 | -0.72 | 15.18 | 15.25 | 15.1 | 212135 |
| 1749768000 | 15.25 | 0.09 | 0.59 | 15.16 | 15.2999 | 15.14 | 185170 |
| 1749681600 | 15.16 | -0.04 | -0.26 | 15.25 | 15.25 | 15.145 | 176768 |
| 1749595200 | 15.2 | 0.1 | 0.66 | 15.17 | 15.25 | 15.1 | 152704 |
| 1749508800 | 15.1 | -0.09 | -0.59 | 15.2 | 15.2 | 15.1 | 219422 |
| 1749249600 | 15.19 | 0.19 | 1.27 | 15.12 | 15.1981 | 15.059 | 135616 |
| 1749163200 | 15 | -0.01 | -0.07 | 15.08 | 15.09 | 14.9408 | 192339 |
| 1749076800 | 15.01 | -0.01 | -0.07 | 15.08 | 15.1294 | 14.9761 | 243850 |
| 1748990400 | 15.02 | 0.01 | 0.07 | 15.01 | 15.12 | 15 | 251297 |
| 1748904000 | 15.01 | 0.04 | 0.27 | 14.93 | 15.078416 | 14.8131 | 258870 |
| 1748644800 | 14.97 | 0.03 | 0.20 | 14.94 | 14.98 | 14.83 | 371603 |
| 1748558400 | 14.94 | 0.26 | 1.77 | 14.83 | 14.94 | 14.7201 | 451045 |
| 1748472000 | 14.68 | -0.1 | -0.68 | 14.79 | 14.809 | 14.68 | 207926 |
| 1748385600 | 14.78 | 0.2 | 1.37 | 14.82 | 14.82 | 14.67 | 322934 |
| 1748040000 | 14.58 | -0.08 | -0.55 | 14.54 | 14.62 | 14.4792 | 249460 |
| 1747953600 | 14.66 | 0.02 | 0.14 | 14.65 | 14.725 | 14.565 | 270792 |
| 1747867200 | 14.64 | -0.15 | -1.01 | 14.75 | 14.86 | 14.59 | 458558 |
| 1747780800 | 14.79 | -0.02 | -0.14 | 14.8 | 14.81 | 14.6601 | 248993 |
| 1747694400 | 14.81 | 0.04 | 0.27 | 14.67 | 14.81 | 14.6501 | 150976 |
| 1747435200 | 14.77 | 0.08 | 0.54 | 14.69 | 14.82 | 14.62 | 226793 |
| 1747348800 | 14.69 | -0.08 | -0.54 | 14.65 | 14.74 | 14.5195 | 219783 |
| 1747262400 | 14.77 | 0.09 | 0.61 | 14.72 | 14.8 | 14.65 | 211905 |
| 1747176000 | 14.68 | 0.04 | 0.27 | 14.66 | 14.75 | 14.4801 | 277698 |
| 1747089600 | 14.64 | 0.39 | 2.74 | 14.49 | 14.65 | 14.4011 | 255166 |
| 1746830400 | 14.25 | -0.03 | -0.21 | 14.36 | 14.36 | 14.19 | 192508 |
| 1746744000 | 14.28 | 0.16 | 1.13 | 14.28 | 14.372 | 14.18 | 135826 |
| 1746657600 | 14.12 | 0.01 | 0.07 | 14.16 | 14.2144 | 14 | 239108 |
| 1746571200 | 14.11 | 0.01 | 0.07 | 14 | 14.2 | 13.99 | 157663 |
| 1746484800 | 14.1 | -0.12 | -0.84 | 14.17 | 14.23 | 14.0801 | 182724 |
| 1746225600 | 14.22 | 0.24 | 1.72 | 14.14 | 14.23 | 14.01 | 192339 |
| 1746139200 | 13.98 | 0.12 | 0.87 | 13.99 | 14.15 | 13.945 | 223202 |
| 1746052800 | 13.86 | 0.02 | 0.14 | 13.77 | 13.8698 | 13.582 | 381778 |
| 1745966400 | 13.84 | 0.19 | 1.39 | 13.63 | 13.85 | 13.56 | 237076 |
| 1745880000 | 13.65 | -0.04 | -0.29 | 13.71 | 13.8599 | 13.5 | 184501 |
| 1745620800 | 13.69 | 0.19 | 1.41 | 13.55 | 13.77 | 13.5 | 154659 |
| 1745534400 | 13.5 | 0.21 | 1.58 | 13.37 | 13.5713 | 13.3455 | 153060 |
| 1745448000 | 13.29 | 0.27 | 2.07 | 13.37 | 13.5577 | 13.1957 | 260496 |
| 1745361600 | 13.02 | 0.33 | 2.60 | 12.87 | 13.11 | 12.8008 | 350770 |
| 1745275200 | 12.69 | -0.46 | -3.50 | 13.07 | 13.08 | 12.55 | 560517 |
| 1744929600 | 13.15 | 0.09 | 0.69 | 13.12 | 13.215 | 12.94 | 204945 |
| 1744843200 | 13.06 | -0.32 | -2.39 | 13.2 | 13.33 | 12.97 | 206390 |
| 1744756800 | 13.38 | -0.11 | -0.82 | 13.31 | 13.6395 | 13.31 | 193861 |
| 1744670400 | 13.49 | 0.19 | 1.43 | 13.46 | 13.57 | 13.31 | 284066 |
| 1744411200 | 13.3 | 0.12 | 0.91 | 13.2 | 13.43 | 13.0201 | 286184 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
