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 | 0.88 | 5.87842351369 | 14.97 | 16.33 | 14.9 | 9341397 | 15.77325856 | CS |
| 4 | 2.23 | 16.3729809104 | 13.62 | 16.33 | 13.38 | 8740998 | 14.8344475 | CS |
| 12 | 1.84 | 13.1334760885 | 14.01 | 16.33 | 12.685 | 10205799 | 14.13843677 | CS |
| 26 | -0.13 | -0.81351689612 | 15.98 | 16.95 | 12.62 | 9878498 | 14.72872689 | CS |
| 52 | 2.87 | 22.1109399076 | 12.98 | 18.28 | 12.34 | 9767177 | 14.9770268 | CS |
| 156 | 7.8 | 96.8944099379 | 8.05 | 18.28 | 6.14 | 8535603 | 13.15476779 | CS |
| 260 | 7.8 | 96.8944099379 | 8.05 | 18.28 | 6.14 | 8535603 | 13.15476779 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732578000 | 15.68 | -0.53 | -3.27 | 16.329999 | 16.329999 | 15.63 | 12311357 |
| 1732318800 | 16.21 | 0.22 | 1.38 | 15.99 | 16.245 | 15.905 | 11362407 |
| 1732232400 | 15.99 | 0.53 | 3.43 | 15.65 | 16.04 | 15.57 | 11031305 |
| 1732146000 | 15.46 | 0.33 | 2.18 | 15.23 | 15.495 | 15.23 | 3674596 |
| 1732059600 | 15.13 | -0.03 | -0.20 | 14.94 | 15.265 | 14.9 | 7808301 |
| 1731973200 | 15.16 | 0.36 | 2.43 | 14.94 | 15.2 | 14.91 | 6809800 |
| 1731714000 | 14.8 | -0.38 | -2.50 | 15.245 | 15.34 | 14.74 | 6503032 |
| 1731627600 | 15.18 | 0.05 | 0.33 | 15.14 | 15.22 | 14.95 | 5579042 |
| 1731541200 | 15.13 | -0.06 | -0.39 | 15.26 | 15.32 | 14.91 | 6365658 |
| 1731454800 | 15.19 | 0.08 | 0.53 | 15.26 | 15.41 | 15.14 | 9146229 |
| 1731368400 | 15.11 | 0.19 | 1.27 | 14.99 | 15.17 | 14.9 | 8723214 |
| 1731109200 | 14.92 | -0.05 | -0.33 | 14.95 | 14.975 | 14.775 | 8477323 |
| 1731022800 | 14.97 | 0.4 | 2.75 | 14.95 | 15.17 | 14.805 | 12479618 |
| 1730936400 | 14.57 | 0.68 | 4.90 | 14.246 | 14.7 | 14.23 | 17246608 |
| 1730850000 | 13.89 | 0.16 | 1.17 | 13.68 | 13.9 | 13.66 | 9055381 |
| 1730763600 | 13.73 | 0.32 | 2.39 | 13.45 | 13.795 | 13.44 | 8990298 |
| 1730500800 | 13.41 | -0.22 | -1.61 | 13.78 | 13.79 | 13.38 | 7370839 |
| 1730414400 | 13.63 | -0.1 | -0.73 | 13.85 | 13.91 | 13.59 | 6068759 |
| 1730328000 | 13.73 | 0.19 | 1.40 | 13.6 | 13.818 | 13.545 | 7692082 |
| 1730241600 | 13.54 | -0.07 | -0.51 | 13.58 | 13.69 | 13.5 | 6275235 |
| 1730155200 | 13.61 | -0.3 | -2.16 | 13.44 | 13.645 | 13.4005 | 14442768 |
| 1729896000 | 13.91 | -0.2 | -1.42 | 14.24 | 14.33 | 13.72 | 23182456 |
| 1729809600 | 14.11 | 0.26 | 1.88 | 13.96 | 14.145 | 13.86 | 8357998 |
| 1729723200 | 13.85 | -0.11 | -0.79 | 13.91 | 13.9501 | 13.714 | 9297076 |
| 1729636800 | 13.96 | 0.09 | 0.65 | 13.94 | 14.08 | 13.844 | 6317009 |
| 1729550400 | 13.87 | -0.16 | -1.14 | 14.16 | 14.2 | 13.84 | 8321299 |
| 1729291200 | 14.03 | -0.18 | -1.27 | 14.18 | 14.19 | 13.855 | 8676196 |
| 1729204800 | 14.21 | 0.23 | 1.65 | 13.99 | 14.34 | 13.904 | 16783828 |
| 1729118400 | 13.98 | 0.4 | 2.95 | 13.64 | 14.03 | 13.63 | 11393923 |
| 1729032000 | 13.58 | -0.64 | -4.50 | 13.66 | 13.8 | 13.58 | 10485714 |
| 1728945600 | 14.22 | -0.3 | -2.07 | 14.36 | 14.39 | 14.15 | 6548746 |
| 1728686400 | 14.52 | 0.12 | 0.83 | 14.28 | 14.615 | 14.28 | 9746176 |
| 1728600000 | 14.4 | 0.1 | 0.70 | 14.29 | 14.5 | 14.22 | 7491177 |
| 1728513600 | 14.3 | 0 | 0.00 | 14.14 | 14.33 | 14.075 | 5257146 |
| 1728427200 | 14.3 | -0.58 | -3.90 | 14.59 | 14.6 | 14.15 | 10896760 |
| 1728340800 | 14.88 | 0.18 | 1.22 | 14.81 | 14.93 | 14.65 | 8634921 |
| 1728081600 | 14.7 | 0.36 | 2.51 | 14.505 | 14.78 | 14.375 | 11127001 |
| 1727995200 | 14.34 | 0.33 | 2.36 | 14.09 | 14.44 | 13.9903 | 18253458 |
| 1727908800 | 14.01 | 0.2 | 1.45 | 14.065 | 14.225 | 13.84 | 8276931 |
| 1727822400 | 13.81 | 0.2 | 1.47 | 13.51 | 13.96 | 13.41 | 14367027 |
| 1727735520 | 13.61 | 0.1 | 0.74 | 13.46 | 13.715 | 13.42 | 9243785 |
| 1727476800 | 13.51 | 0.45 | 3.45 | 13.24 | 13.55 | 13.19 | 11690925 |
| 1727390400 | 13.06 | -0.69 | -5.02 | 13.43 | 13.64 | 13.03 | 10173789 |
| 1727304000 | 13.75 | -0.39 | -2.76 | 14.12 | 14.15 | 13.7 | 7100257 |
| 1727217600 | 14.14 | -0.04 | -0.28 | 14.44 | 14.44 | 14.115 | 8689700 |
| 1727131200 | 14.18 | 0.28 | 2.01 | 13.92 | 14.305 | 13.91 | 12167928 |
| 1726872000 | 13.9 | -0.12 | -0.86 | 13.97 | 14.055 | 13.675 | 35266222 |
| 1726785600 | 14.02 | 0.16 | 1.15 | 14.07 | 14.28 | 14 | 11769853 |
| 1726699200 | 13.86 | -0.02 | -0.14 | 13.88 | 14.14 | 13.755 | 9536922 |
| 1726612800 | 13.88 | 0.24 | 1.76 | 13.6 | 13.93 | 13.6 | 10322319 |
| 1726526400 | 13.64 | 0.15 | 1.11 | 13.8 | 13.8 | 13.52 | 8917735 |
| 1726267200 | 13.49 | 0.33 | 2.51 | 13.4 | 13.69 | 13.4 | 10713802 |
| 1726180800 | 13.16 | 0.12 | 0.92 | 13.03 | 13.315 | 12.88 | 13806535 |
| 1726094400 | 13.04 | 0.14 | 1.09 | 12.92 | 13.13 | 12.685 | 8545144 |
| 1726008000 | 12.9 | -0.23 | -1.75 | 12.97 | 12.995 | 12.69 | 10331694 |
| 1725921600 | 13.13 | -0.12 | -0.91 | 13.3 | 13.34 | 13.09 | 7630929 |
| 1725662400 | 13.25 | -0.23 | -1.71 | 13.58 | 13.645 | 13.1 | 8404134 |
| 1725576000 | 13.48 | -0.09 | -0.66 | 13.63 | 13.69 | 13.435 | 4211764 |
| 1725489600 | 13.57 | -0.2 | -1.45 | 13.76 | 13.96 | 13.56 | 7297885 |
| 1725403200 | 13.77 | -0.47 | -3.30 | 13.975 | 14 | 13.65 | 8886441 |
| 1725057600 | 14.24 | -0.22 | -1.52 | 14.27 | 14.3 | 14.02 | 4602677 |
| 1724971200 | 14.46 | 0.25 | 1.76 | 14.27 | 14.525 | 14.2 | 4903310 |
| 1724884800 | 14.21 | -0.14 | -0.98 | 14.21 | 14.25 | 14.04 | 4013535 |
| 1724798400 | 14.35 | -0.28 | -1.91 | 14.56 | 14.6 | 14.26 | 5914913 |
| 1724712000 | 14.63 | 0.09 | 0.62 | 14.76 | 14.93 | 14.61 | 5065764 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
