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 | 0.29 | 1.83080808081 | 15.84 | 16.14 | 15.75 | 51503 | 15.92396819 | CS |
| 4 | 0.36 | 2.28281547242 | 15.77 | 16.22 | 15.57 | 60460 | 15.93830737 | CS |
| 12 | -0.25 | -1.52625152625 | 16.38 | 16.63 | 14.91 | 86250 | 15.56420232 | CS |
| 26 | -0.37 | -2.24242424242 | 16.5 | 17.31 | 14.91 | 91861 | 16.08885977 | CS |
| 52 | 0.62 | 3.9974210187 | 15.51 | 17.31 | 14.52 | 79665 | 15.77410528 | CS |
| 156 | -4.94 | -23.4456573327 | 21.07 | 21.31 | 13.67 | 82649 | 16.15819045 | CS |
| 260 | -7.15 | -30.7130584192 | 23.28 | 24.13 | 13.67 | 78252 | 18.20532447 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740526800 | 16.129999 | 0.23 | 1.45 | 15.98 | 16.14 | 15.975 | 68397 |
| 1740440400 | 15.9 | 0.05 | 0.32 | 15.86 | 15.94 | 15.85 | 25151 |
| 1740181200 | 15.85 | 0 | 0.00 | 15.9 | 15.95 | 15.75 | 53547 |
| 1740094800 | 15.85 | 0.02 | 0.13 | 15.88 | 15.94 | 15.79 | 42371 |
| 1740008400 | 15.83 | -0.01 | -0.06 | 15.84 | 16.04 | 15.76 | 68047 |
| 1739922000 | 15.84 | -0.13 | -0.81 | 15.95 | 15.9699 | 15.81 | 78045 |
| 1739576400 | 15.97 | 0.05 | 0.31 | 15.91 | 16.02 | 15.81 | 85027 |
| 1739490000 | 15.92 | -0.05 | -0.31 | 15.99 | 16.129999 | 15.88 | 88830 |
| 1739403600 | 15.97 | -0.11 | -0.68 | 15.97 | 16.04 | 15.875 | 54523 |
| 1739317200 | 16.079999 | 0 | 0.00 | 16 | 16.1 | 16 | 41226 |
| 1739230800 | 16.079999 | -0.07 | -0.43 | 16.1 | 16.160699 | 16.045 | 38188 |
| 1738971600 | 16.149999 | -0.01 | -0.06 | 16.14 | 16.2 | 16.07 | 24111 |
| 1738885200 | 16.16 | 0.03 | 0.19 | 16.11 | 16.219999 | 16.11 | 49752 |
| 1738798800 | 16.129999 | 0.16 | 1.00 | 15.95 | 16.18 | 15.9433 | 39817 |
| 1738712400 | 15.97 | 0.11 | 0.69 | 15.78 | 15.98 | 15.78 | 74722 |
| 1738626000 | 15.86 | -0.03 | -0.19 | 15.99 | 16.01 | 15.8208 | 71943 |
| 1738366800 | 15.89 | 0.12 | 0.76 | 15.8 | 15.99 | 15.73 | 176522 |
| 1738280400 | 15.77 | 0.1 | 0.64 | 15.65 | 15.81 | 15.57 | 37291 |
| 1738194000 | 15.67 | -0.03 | -0.19 | 15.77 | 15.77 | 15.6 | 31237 |
| 1738107600 | 15.7 | -0.01 | -0.06 | 15.67 | 15.78 | 15.6208 | 54245 |
| 1738021200 | 15.71 | 0.24 | 1.55 | 15.46 | 15.78 | 15.46 | 63345 |
| 1737762000 | 15.47 | -0.09 | -0.58 | 15.44 | 15.62 | 15.39 | 73270 |
| 1737675600 | 15.56 | 0 | 0.00 | 15.56 | 15.56 | 15.56 | 0 |
| 1737589200 | 15.56 | 0 | 0.00 | 15.53 | 15.61 | 15.5252 | 45918 |
| 1737502800 | 15.56 | 0.09 | 0.58 | 15.51 | 15.57 | 15.4885 | 49248 |
| 1737157200 | 15.47 | 0.08 | 0.52 | 15.43 | 15.48 | 15.32 | 53910 |
| 1737070800 | 15.39 | 0.06 | 0.39 | 15.31 | 15.43 | 15.2385 | 54856 |
| 1736984400 | 15.33 | 0.03 | 0.20 | 15.3 | 15.4 | 15.3 | 71963 |
| 1736898000 | 15.3 | 0 | 0.00 | 15.26 | 15.3963 | 15.26 | 45506 |
| 1736811600 | 15.3 | -0.02 | -0.13 | 15.3 | 15.34 | 15.22 | 63061 |
| 1736552400 | 15.32 | -0.03 | -0.20 | 15.29 | 15.37 | 15.2181 | 105610 |
| 1736379600 | 15.35 | 0.12 | 0.79 | 15.19 | 15.38 | 15.17 | 96788 |
| 1736293200 | 15.23 | 0.11 | 0.73 | 15.08 | 15.24 | 15.06 | 210325 |
| 1736206800 | 15.12 | 0 | 0.00 | 15.12 | 15.14 | 15.01 | 106292 |
| 1735947600 | 15.12 | 0.07 | 0.47 | 15.09 | 15.22 | 15.04 | 73426 |
| 1735861200 | 15.05 | 0.07 | 0.47 | 15.04 | 15.23 | 14.96 | 100346 |
| 1735688400 | 14.98 | -0.08 | -0.53 | 15.17 | 15.22 | 14.95 | 408425 |
| 1735602000 | 15.06 | 0.06 | 0.40 | 14.91 | 15.1 | 14.91 | 348585 |
| 1735342800 | 15 | -0.24 | -1.57 | 15.23 | 15.2733 | 14.94 | 170528 |
| 1735256400 | 15.24 | -0.05 | -0.33 | 15.24 | 15.3373 | 15.175 | 117706 |
| 1735077840 | 15.29 | 0 | 0.00 | 15.31 | 15.4 | 15.2301 | 45003 |
| 1734997200 | 15.29 | -0.15 | -0.97 | 15.4 | 15.4348 | 15.24 | 97076 |
| 1734738000 | 15.44 | -0.01 | -0.06 | 15.52 | 15.64 | 15.4 | 94018 |
| 1734651600 | 15.45 | -0.16 | -1.02 | 15.55 | 15.6 | 15.42 | 126944 |
| 1734565200 | 15.61 | -0.09 | -0.57 | 15.66 | 15.9 | 15.58 | 138559 |
| 1734478800 | 15.7 | -0.16 | -1.01 | 15.85 | 15.962778 | 15.7 | 70929 |
| 1734392400 | 15.86 | -0.22 | -1.37 | 16.07 | 16.0857 | 15.83 | 89644 |
| 1734133200 | 16.079999 | -0.11 | -0.68 | 16.03 | 16.17 | 15.96 | 42449 |
| 1734046800 | 16.19 | -0.25 | -1.52 | 16.35 | 16.39 | 16.18 | 74085 |
| 1733960400 | 16.44 | 0.03 | 0.18 | 16.399999 | 16.4999 | 16.39 | 74295 |
| 1733874000 | 16.41 | -0.17 | -1.03 | 16.45 | 16.469999 | 16.39 | 60592 |
| 1733787600 | 16.579999 | 0.04 | 0.24 | 16.48 | 16.629999 | 16.41 | 65378 |
| 1733528400 | 16.54 | 0.15 | 0.92 | 16.44 | 16.62 | 16.364999 | 85164 |
| 1733442000 | 16.39 | 0.03 | 0.18 | 16.3 | 16.489999 | 16.3 | 73236 |
| 1733355600 | 16.36 | -0.05 | -0.30 | 16.379999 | 16.442499 | 16.3289 | 58017 |
| 1733269200 | 16.41 | -0.06 | -0.36 | 16.51 | 16.5116 | 16.32 | 97019 |
| 1733182800 | 16.469999 | 0.11 | 0.67 | 16.399999 | 16.469999 | 16.295 | 113390 |
| 1732917840 | 16.36 | 0.28 | 1.74 | 16.12 | 16.42 | 16.09 | 68859 |
| 1732750800 | 16.079999 | 0.15 | 0.94 | 15.95 | 16.09 | 15.9 | 69277 |
| 1732664400 | 15.93 | 0.05 | 0.31 | 15.9 | 15.95 | 15.79 | 95932 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
