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 | -0.77 | -4.97737556561 | 15.47 | 15.62 | 14.61 | 182193 | 15.14767588 | CS |
| 4 | -0.06 | -0.406504065041 | 14.76 | 15.78 | 14.61 | 200076 | 15.1922334 | CS |
| 12 | 0.4 | 2.7972027972 | 14.3 | 16.16 | 14.055 | 245878 | 15.05761015 | CS |
| 26 | -0.02 | -0.135869565217 | 14.72 | 16.16 | 13.782 | 215885 | 14.84093401 | CS |
| 52 | 0.99 | 7.22100656455 | 13.71 | 16.16 | 11.845 | 239853 | 14.09154084 | CS |
| 156 | -4.36 | -22.8751311647 | 19.06 | 20 | 11.845 | 254366 | 14.94130692 | CS |
| 260 | 0.85 | 6.13718411552 | 13.85 | 20 | 7.5 | 262358 | 14.65762616 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1725662400 | 14.65 | -0.25 | -1.68 | 14.86 | 14.94 | 14.61 | 159764 |
| 1725576000 | 14.9 | -0.13 | -0.86 | 15.1 | 15.1167 | 14.85 | 182627 |
| 1725489600 | 15.03 | -0.03 | -0.20 | 15.06 | 15.18 | 15.02 | 150440 |
| 1725403200 | 15.06 | -0.49 | -3.15 | 15.53 | 15.53 | 15.059 | 196460 |
| 1725057600 | 15.55 | 0.06 | 0.39 | 15.47 | 15.62 | 15.43 | 199243 |
| 1724971200 | 15.49 | 0.09 | 0.58 | 15.4 | 15.61 | 15.4 | 199494 |
| 1724884800 | 15.4 | -0.09 | -0.58 | 15.5 | 15.5393 | 15.28 | 156335 |
| 1724798400 | 15.49 | -0.1 | -0.64 | 15.5 | 15.51 | 15.3901 | 224782 |
| 1724712000 | 15.59 | 0.11 | 0.71 | 15.7 | 15.78 | 15.58 | 312271 |
| 1724452800 | 15.48 | 0.36 | 2.38 | 15.25 | 15.57 | 15.2007 | 315704 |
| 1724366400 | 15.12 | -0.09 | -0.59 | 15.22 | 15.27 | 15.09 | 124059 |
| 1724280000 | 15.21 | 0.13 | 0.86 | 15.13 | 15.28 | 15.06 | 192838 |
| 1724193600 | 15.08 | -0.17 | -1.11 | 15.24 | 15.28 | 15.07 | 199484 |
| 1724107200 | 15.25 | 0.08 | 0.53 | 15.15 | 15.285 | 15.13 | 192700 |
| 1723848000 | 15.17 | 0.04 | 0.26 | 15.0738 | 15.2289 | 15.045 | 130643 |
| 1723761600 | 15.13 | 0.23 | 1.54 | 15.05 | 15.2 | 15.02 | 164151 |
| 1723675200 | 14.9 | -0.02 | -0.13 | 14.91 | 14.9698 | 14.75 | 255304 |
| 1723588800 | 14.92 | 0.18 | 1.22 | 14.8 | 14.97 | 14.75 | 177881 |
| 1723502400 | 14.74 | -0.02 | -0.14 | 14.74 | 14.8399 | 14.63 | 194207 |
| 1723243200 | 14.76 | -0.05 | -0.34 | 14.76 | 14.7799 | 14.6301 | 232817 |
| 1723156800 | 14.81 | 0.26 | 1.79 | 14.66 | 14.81 | 14.62 | 280097 |
| 1723070400 | 14.55 | 0 | 0.00 | 14.82 | 14.9 | 14.3 | 384118 |
| 1722984000 | 14.55 | 0.2 | 1.39 | 14.4 | 14.71 | 14.34 | 280606 |
| 1722897600 | 14.35 | -0.6 | -4.01 | 14.32 | 14.57 | 14.1 | 398144 |
| 1722638400 | 14.95 | -0.69 | -4.41 | 15.22 | 15.33 | 14.8 | 561365 |
| 1722552000 | 15.64 | -0.37 | -2.31 | 16.149999 | 16.149999 | 15.47 | 367562 |
| 1722465600 | 16.01 | 0.29 | 1.84 | 15.98 | 16.16 | 15.81 | 335836 |
| 1722379200 | 15.72 | 0.05 | 0.32 | 15.77 | 15.86 | 15.6 | 210878 |
| 1722292800 | 15.67 | -0.03 | -0.19 | 15.8 | 15.87 | 15.55 | 235987 |
| 1722033600 | 15.7 | 0.08 | 0.51 | 15.85 | 15.97 | 15.635 | 250167 |
| 1721947200 | 15.62 | 0.1 | 0.64 | 15.57 | 15.76 | 15.51 | 222126 |
| 1721860800 | 15.52 | -0.33 | -2.08 | 15.815 | 15.834 | 15.48 | 193254 |
| 1721774400 | 15.85 | 0.11 | 0.70 | 15.78 | 15.87 | 15.72 | 255065 |
| 1721688000 | 15.74 | 0.33 | 2.14 | 15.59 | 15.75 | 15.41 | 346387 |
| 1721428800 | 15.41 | -0.12 | -0.77 | 15.53 | 15.56 | 15.36 | 104569 |
| 1721342400 | 15.53 | -0.24 | -1.52 | 15.74 | 15.84 | 15.41 | 312430 |
| 1721256000 | 15.77 | -0.1 | -0.63 | 15.8 | 15.98 | 15.7 | 443667 |
| 1721169600 | 15.87 | 0.59 | 3.86 | 15.41 | 15.87 | 15.41 | 605409 |
| 1721083200 | 15.28 | 0.18 | 1.19 | 15.2 | 15.4 | 15.17 | 414790 |
| 1720824000 | 15.1 | 0.19 | 1.27 | 15 | 15.22 | 14.96 | 275572 |
| 1720737600 | 14.91 | 0.45 | 3.11 | 14.64 | 14.98 | 14.63 | 302917 |
| 1720651200 | 14.46 | 0.11 | 0.77 | 14.39 | 14.46 | 14.35 | 165859 |
| 1720564800 | 14.35 | -0.05 | -0.35 | 14.43 | 14.46 | 14.34 | 159967 |
| 1720478400 | 14.4 | 0.07 | 0.49 | 14.36 | 14.47 | 14.36 | 215274 |
| 1720219200 | 14.33 | -0.1 | -0.69 | 14.4 | 14.4 | 14.25 | 166391 |
| 1720040640 | 14.43 | 0.03 | 0.21 | 14.44 | 14.5999 | 14.311 | 315537 |
| 1719960000 | 14.4 | 0.12 | 0.84 | 14.25 | 14.4278 | 14.25 | 159375 |
| 1719873600 | 14.28 | -0.19 | -1.31 | 14.52 | 14.59 | 14.235 | 277145 |
| 1719614400 | 14.47 | 0.07 | 0.49 | 14.47 | 14.58 | 14.37 | 165724 |
| 1719528000 | 14.4 | 0.15 | 1.05 | 14.34 | 14.45 | 14.25 | 220754 |
| 1719441600 | 14.25 | -0.08 | -0.56 | 14.3 | 14.38 | 14.2 | 214349 |
| 1719355200 | 14.33 | -0.12 | -0.83 | 14.49 | 14.58 | 14.29 | 182375 |
| 1719268800 | 14.45 | 0.13 | 0.91 | 14.44 | 14.53 | 14.37 | 216045 |
| 1719009600 | 14.32 | 0.13 | 0.92 | 14.19 | 14.35 | 14.15 | 139878 |
| 1718923200 | 14.19 | -0.2 | -1.39 | 14.34 | 14.45 | 14.13 | 261689 |
| 1718750400 | 14.39 | 0.1 | 0.70 | 14.28 | 14.8 | 14.25 | 226128 |
| 1718664000 | 14.29 | 0.16 | 1.13 | 14.19 | 14.295 | 14.1701 | 182960 |
| 1718404800 | 14.13 | -0.26 | -1.81 | 14.3 | 14.36 | 14.055 | 163227 |
| 1718318400 | 14.39 | -0.39 | -2.64 | 14.53 | 14.64 | 14.32 | 178536 |
| 1718232000 | 14.78 | 0.23 | 1.58 | 14.815 | 14.89 | 14.7 | 148890 |
| 1718145600 | 14.55 | -0.02 | -0.14 | 14.58 | 14.58 | 14.44 | 127801 |
| 1718059200 | 14.57 | -0.03 | -0.21 | 14.51 | 14.6099 | 14.51 | 104445 |
| 1717800000 | 14.6 | -0.1 | -0.68 | 14.63 | 14.72 | 14.58 | 116095 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
