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 | -0.51 | -3.51724137931 | 14.5 | 14.76 | 13.96 | 172167 | 14.34233254 | CS |
| 4 | -0.89 | -5.9811827957 | 14.88 | 15.365 | 13.96 | 171830 | 14.72743599 | CS |
| 12 | -2.86 | -16.9732937685 | 16.85 | 17.44 | 13.915 | 208965 | 15.5696881 | CS |
| 26 | -0.14 | -0.990799716914 | 14.13 | 17.79 | 12.43 | 235617 | 15.18734015 | CS |
| 52 | 0.72 | 5.42577241899 | 13.27 | 17.79 | 10.76 | 267706 | 13.86223231 | CS |
| 156 | -9.71 | -40.970464135 | 23.7 | 27.55 | 10.76 | 277565 | 16.81922688 | CS |
| 260 | -17.93 | -56.171679198 | 31.92 | 32.37 | 10.76 | 286397 | 18.0793111 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740181200 | 13.99 | -0.42 | -2.91 | 14.4 | 14.55 | 13.96 | 179535 |
| 1740094800 | 14.41 | 0.04 | 0.28 | 14.22 | 14.47 | 14.13 | 207237 |
| 1740008400 | 14.37 | -0.3 | -2.04 | 14.41 | 14.6699 | 14.36 | 165630 |
| 1739922000 | 14.67 | 0.19 | 1.31 | 14.5 | 14.76 | 14.5 | 136267 |
| 1739576400 | 14.48 | -0.1 | -0.69 | 14.72 | 14.79 | 14.4 | 358366 |
| 1739490000 | 14.58 | 0.06 | 0.41 | 14.71 | 14.71 | 14.375 | 159210 |
| 1739403600 | 14.52 | -0.32 | -2.16 | 14.74 | 14.74 | 14.12 | 320120 |
| 1739317200 | 14.84 | 0.16 | 1.09 | 14.59 | 14.86 | 14.56 | 110001 |
| 1739230800 | 14.68 | -0.15 | -1.01 | 14.8 | 14.92 | 14.59 | 142654 |
| 1738971600 | 14.83 | -0.39 | -2.56 | 15.19 | 15.19 | 14.79 | 192480 |
| 1738885200 | 15.22 | 0.18 | 1.20 | 14.98 | 15.305 | 14.98 | 128857 |
| 1738798800 | 15.04 | 0.25 | 1.69 | 14.9 | 15.05 | 14.89 | 80645 |
| 1738712400 | 14.79 | 0.06 | 0.41 | 14.64 | 14.9 | 14.64 | 108952 |
| 1738626000 | 14.73 | -0.23 | -1.54 | 14.73 | 14.82 | 14.5 | 151779 |
| 1738366800 | 14.96 | -0.05 | -0.33 | 15 | 15.005 | 14.66 | 266646 |
| 1738280400 | 15.01 | -0.26 | -1.70 | 15.36 | 15.36 | 14.97 | 108066 |
| 1738194000 | 15.27 | 0.01 | 0.07 | 15.19 | 15.36 | 15.09 | 161682 |
| 1738107600 | 15.26 | 0.06 | 0.39 | 15.1 | 15.365 | 15.1 | 113206 |
| 1738021200 | 15.2 | 0.43 | 2.91 | 14.88 | 15.3085 | 14.88 | 173436 |
| 1737762000 | 14.77 | 0.2 | 1.37 | 14.62 | 14.82 | 14.55 | 126426 |
| 1737675600 | 14.57 | 0 | 0.00 | 14.57 | 14.57 | 14.57 | 0 |
| 1737589200 | 14.57 | -0.71 | -4.65 | 15.35 | 15.35 | 14.56 | 194183 |
| 1737502800 | 15.28 | 0.01 | 0.07 | 15.4 | 15.77 | 15.22 | 179201 |
| 1737157200 | 15.27 | 0.02 | 0.13 | 15.42 | 15.425 | 15.25 | 159574 |
| 1737070800 | 15.25 | 0.11 | 0.73 | 15.11 | 15.28 | 15.1 | 129758 |
| 1736984400 | 15.14 | 0.14 | 0.93 | 15.33 | 15.74 | 15.12 | 130604 |
| 1736898000 | 15 | 0.47 | 3.23 | 14.57 | 15.04 | 14.54 | 156997 |
| 1736811600 | 14.53 | 0.3 | 2.11 | 13.95 | 14.56 | 13.915 | 333619 |
| 1736552400 | 14.23 | -0.93 | -6.13 | 14.86 | 15.03 | 14.08 | 197380 |
| 1736379600 | 15.16 | -0.24 | -1.56 | 15.12 | 15.245 | 15.025 | 333047 |
| 1736293200 | 15.4 | -0.02 | -0.13 | 15.48 | 15.61 | 15.2 | 195616 |
| 1736206800 | 15.42 | -0.13 | -0.84 | 15.56 | 15.62 | 15.322 | 188474 |
| 1735947600 | 15.55 | -0.16 | -1.02 | 15.8 | 15.835 | 15.53 | 139757 |
| 1735861200 | 15.71 | -0.2 | -1.26 | 15.97 | 16.065 | 15.68 | 195255 |
| 1735688400 | 15.91 | 0.37 | 2.38 | 15.65 | 16.02 | 15.5501 | 225851 |
| 1735602000 | 15.54 | -0.12 | -0.77 | 15.59 | 15.7 | 15.37 | 154575 |
| 1735342800 | 15.66 | -0.3 | -1.88 | 15.7 | 16.07 | 15.54 | 201925 |
| 1735256400 | 15.96 | -0.11 | -0.68 | 15.98 | 16.11 | 15.815 | 119167 |
| 1735077840 | 16.07 | 0.21 | 1.32 | 15.87 | 16.079999 | 15.835 | 76310 |
| 1734997200 | 15.86 | 0.1 | 0.63 | 15.64 | 15.95 | 15.6 | 177365 |
| 1734738000 | 15.76 | -0.07 | -0.44 | 15.5 | 16.219999 | 15.5 | 920592 |
| 1734651600 | 15.83 | -0.02 | -0.13 | 16.129999 | 16.2 | 15.56 | 202540 |
| 1734565200 | 15.85 | -0.59 | -3.59 | 16.68 | 16.69 | 15.61 | 284110 |
| 1734478800 | 16.44 | -0.32 | -1.91 | 16.62 | 16.66 | 16.39 | 175778 |
| 1734392400 | 16.76 | 0.11 | 0.66 | 16.67 | 16.8 | 16.5 | 197242 |
| 1734133200 | 16.649999 | -0.09 | -0.54 | 16.73 | 16.95 | 16.46 | 239596 |
| 1734046800 | 16.739999 | -0.02 | -0.12 | 16.6 | 16.875 | 16.6 | 113942 |
| 1733960400 | 16.76 | 0.08 | 0.48 | 16.88 | 16.88 | 16.52 | 133543 |
| 1733874000 | 16.68 | -0.16 | -0.95 | 16.88 | 16.895 | 16.44 | 243548 |
| 1733787600 | 16.84 | -0.06 | -0.36 | 17.08 | 17.2 | 16.79 | 766871 |
| 1733528400 | 16.9 | -0.33 | -1.92 | 17.44 | 17.44 | 16.7 | 153621 |
| 1733442000 | 17.23 | 0.48 | 2.87 | 16.7 | 17.24 | 16.67 | 209948 |
| 1733355600 | 16.75 | 0.23 | 1.39 | 16.559999 | 16.85 | 16.469999 | 282411 |
| 1733269200 | 16.52 | -0.18 | -1.08 | 16.78 | 16.87 | 16.434999 | 171597 |
| 1733182800 | 16.7 | -0.02 | -0.12 | 16.85 | 16.85 | 16.46 | 308913 |
| 1732917840 | 16.719999 | -0.01 | -0.06 | 16.96 | 16.99 | 16.69 | 130985 |
| 1732750800 | 16.73 | 0.23 | 1.39 | 16.61 | 16.93 | 16.579999 | 200522 |
| 1732664400 | 16.5 | -0.25 | -1.49 | 16.69 | 16.81 | 16.42 | 208275 |
| 1732578000 | 16.75 | 0.11 | 0.66 | 16.73 | 17.07 | 16.61 | 443133 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
