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 | 0.91 | 5.94382756368 | 15.31 | 16.365 | 15.31 | 9991587 | 16.03009513 | CS |
| 4 | 0.85 | 5.53025374105 | 15.37 | 16.64 | 14.5105 | 6331293 | 15.60553968 | CS |
| 12 | 1.35 | 9.07868190989 | 14.87 | 16.64 | 14.0601 | 5063440 | 15.43952358 | CS |
| 26 | -3.92 | -19.4637537239 | 20.14 | 20.47 | 14.0601 | 5643778 | 16.40250192 | CS |
| 52 | 1.11 | 7.34612839179 | 15.11 | 22.1 | 14.0601 | 7016385 | 18.06010354 | CS |
| 156 | -14.85 | -47.7953009334 | 31.07 | 31.23 | 10.54 | 10492286 | 19.19321222 | CS |
| 260 | 0.72 | 4.64516129032 | 15.5 | 37.95 | 4.38 | 15903030 | 14.92302496 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732917840 | 16.239999 | 0.28 | 1.75 | 16.015 | 16.364999 | 15.98 | 3055202 |
| 1732750800 | 15.96 | 0.07 | 0.44 | 16.05 | 16.18 | 15.88 | 4361733 |
| 1732664400 | 15.89 | -0.05 | -0.31 | 15.83 | 16.184999 | 15.68 | 7960014 |
| 1732578000 | 15.94 | -0.36 | -2.21 | 15.775 | 16 | 15.47 | 16304254 |
| 1732318800 | 16.3 | 1.23 | 8.16 | 15.9 | 16.3599 | 15.685 | 10273070 |
| 1732232400 | 15.07 | 0.51 | 3.50 | 14.59 | 15.08 | 14.5105 | 4728275 |
| 1732146000 | 14.56 | -0.58 | -3.83 | 15.08 | 15.19 | 14.52 | 6967777 |
| 1732059600 | 15.14 | -0.12 | -0.79 | 15.135 | 15.33 | 14.97 | 4299337 |
| 1731973200 | 15.26 | -0.23 | -1.48 | 15.39 | 15.44 | 15.065 | 5490909 |
| 1731714000 | 15.49 | -0.08 | -0.51 | 15.42 | 15.605 | 15.23 | 3676578 |
| 1731627600 | 15.57 | 0.5 | 3.32 | 15.17 | 15.66 | 15.07 | 5034926 |
| 1731541200 | 15.07 | -0.01 | -0.07 | 15.25 | 15.35 | 15.025 | 3888801 |
| 1731454800 | 15.08 | -0.26 | -1.69 | 15.27 | 15.27 | 14.945 | 6644052 |
| 1731368400 | 15.34 | -0.33 | -2.11 | 15.7 | 15.935 | 15.33 | 7245433 |
| 1731109200 | 15.67 | -0.78 | -4.74 | 16.27 | 16.32 | 15.635 | 5424925 |
| 1731022800 | 16.45 | 0.36 | 2.24 | 15.955 | 16.64 | 15.89 | 6032912 |
| 1730936400 | 16.09 | 0.77 | 5.03 | 15.952 | 16.11 | 15.66 | 7878284 |
| 1730850000 | 15.32 | 0.11 | 0.72 | 15.16 | 15.35 | 15 | 4356011 |
| 1730763600 | 15.21 | -0.06 | -0.39 | 15.21 | 15.3852 | 15.13 | 3930760 |
| 1730500800 | 15.27 | -0.07 | -0.46 | 15.37 | 15.655 | 15.25 | 3791902 |
| 1730414400 | 15.34 | -0.09 | -0.58 | 15.36 | 15.47 | 15.13 | 3318956 |
| 1730328000 | 15.43 | -0.14 | -0.90 | 15.58 | 15.63 | 15.335 | 3901332 |
| 1730241600 | 15.57 | 0.06 | 0.39 | 15.55 | 15.83 | 15.49 | 6189389 |
| 1730155200 | 15.51 | 0.12 | 0.78 | 15.46 | 15.69 | 15.44 | 3215980 |
| 1729896000 | 15.39 | -0.02 | -0.13 | 15.54 | 15.6 | 15.365 | 3701699 |
| 1729809600 | 15.41 | 0.07 | 0.46 | 15.51 | 15.67 | 15.34 | 4219157 |
| 1729723200 | 15.34 | -0.36 | -2.29 | 15.55 | 15.6601 | 15.24 | 3450518 |
| 1729636800 | 15.7 | -0.32 | -2.00 | 15.8555 | 15.88 | 15.49 | 3755231 |
| 1729550400 | 16.02 | -0.16 | -0.99 | 16.18 | 16.3599 | 15.95 | 3520733 |
| 1729291200 | 16.18 | -0.11 | -0.68 | 16.32 | 16.469999 | 16.07 | 3893228 |
| 1729204800 | 16.29 | 0.03 | 0.18 | 16.309999 | 16.59 | 16.12 | 4909973 |
| 1729118400 | 16.26 | 0.62 | 3.96 | 15.75 | 16.29 | 15.71 | 5593771 |
| 1729032000 | 15.64 | 0.26 | 1.69 | 15.35 | 16.035 | 15.31 | 5434461 |
| 1728945600 | 15.38 | -0.4 | -2.53 | 15.74 | 15.74 | 15.35 | 4667803 |
| 1728686400 | 15.78 | 0.34 | 2.20 | 15.46 | 15.87 | 15.41 | 3701984 |
| 1728600000 | 15.44 | -0.01 | -0.06 | 15.36 | 15.548123 | 15.25 | 2987771 |
| 1728513600 | 15.45 | 0.23 | 1.51 | 15.21 | 15.5049 | 15.16 | 2830516 |
| 1728427200 | 15.22 | -0.14 | -0.91 | 15.35 | 15.475 | 15.17 | 2838915 |
| 1728340800 | 15.36 | -0.44 | -2.78 | 15.71 | 15.745 | 15.3 | 3458973 |
| 1728081600 | 15.8 | 0.43 | 2.80 | 15.825 | 15.9 | 15.56 | 4744465 |
| 1727995200 | 15.37 | 0.02 | 0.13 | 15.1701 | 15.44 | 15.05 | 4339096 |
| 1727908800 | 15.35 | -0.07 | -0.45 | 15.42 | 15.64 | 15.2201 | 4510585 |
| 1727822400 | 15.42 | -0.27 | -1.72 | 15.62 | 15.64 | 15.12 | 5083887 |
| 1727735520 | 15.69 | 0.44 | 2.89 | 15.29 | 15.75 | 15.29 | 5450682 |
| 1727476800 | 15.25 | 0.04 | 0.26 | 15.31 | 15.38 | 15.184 | 2795206 |
| 1727390400 | 15.21 | 0.35 | 2.36 | 14.98 | 15.21 | 14.92 | 4021578 |
| 1727304000 | 14.86 | -0.21 | -1.39 | 15.05 | 15.16 | 14.8 | 3652919 |
| 1727217600 | 15.07 | -0.08 | -0.53 | 15.32 | 15.37 | 15.015 | 5525259 |
| 1727131200 | 15.15 | -0.15 | -0.98 | 15.3 | 15.31 | 14.92 | 5791531 |
| 1726872000 | 15.3 | -0.03 | -0.20 | 15.3 | 15.465 | 15.19 | 6156073 |
| 1726785600 | 15.33 | 0.21 | 1.39 | 15.5 | 15.58 | 15.22 | 5095790 |
| 1726699200 | 15.12 | 0.09 | 0.60 | 15.04 | 15.49 | 14.98 | 5605076 |
| 1726612800 | 15.03 | 0.08 | 0.54 | 15.14 | 15.43 | 14.98 | 4229840 |
| 1726526400 | 14.95 | -0.05 | -0.33 | 15.045 | 15.14 | 14.94 | 3639999 |
| 1726267200 | 15 | 0.31 | 2.11 | 14.8 | 15.22 | 14.775 | 5827721 |
| 1726180800 | 14.69 | 0.07 | 0.48 | 14.62 | 14.71 | 14.335 | 3760455 |
| 1726094400 | 14.62 | 0.31 | 2.17 | 14.37 | 14.65 | 14.0601 | 4493095 |
| 1726008000 | 14.31 | -0.2 | -1.38 | 14.47 | 14.4926 | 14.195 | 4279272 |
| 1725921600 | 14.51 | -0.1 | -0.68 | 14.61 | 14.81 | 14.49 | 6220420 |
| 1725662400 | 14.61 | -0.26 | -1.75 | 14.93 | 14.95 | 14.5 | 4752856 |
| 1725576000 | 14.87 | -0.43 | -2.81 | 15.33 | 15.375 | 14.86 | 6377044 |
| 1725489600 | 15.3 | -0.19 | -1.23 | 15.5 | 15.6675 | 15.14 | 5354833 |
| 1725403200 | 15.49 | -0.08 | -0.51 | 15.61 | 15.825 | 15.47 | 6150381 |
| 1725057600 | 15.57 | 0 | 0.00 | 15.77 | 15.87 | 15.46 | 5960614 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
