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 | 0 | 14.85 | 15.02 | 14.71 | 9257 | 14.89982587 | CS |
| 4 | -0.55 | -3.57142857143 | 15.4 | 15.5 | 14.42 | 9403 | 14.94940574 | CS |
| 12 | 0.15 | 1.02040816327 | 14.7 | 15.5 | 14.25 | 7606 | 14.83731236 | CS |
| 26 | 0.56 | 3.91882435269 | 14.29 | 15.6 | 14.25 | 8438 | 14.92625826 | CS |
| 52 | -0.14 | -0.933955970647 | 14.99 | 15.6 | 14.03 | 10168 | 14.65192369 | CS |
| 156 | -2.32 | -13.5119394292 | 17.17 | 18.9 | 14.03 | 10933 | 15.48629601 | CS |
| 260 | 4.85 | 48.5 | 10 | 18.93 | 7.25 | 9942 | 15.0565413 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741815600 | 14.99 | 0.13 | 0.87 | 14.81 | 15.02 | 14.81 | 10589 |
| 1741729200 | 14.86 | 0.02 | 0.13 | 14.82 | 14.93 | 14.74 | 19590 |
| 1741642800 | 14.84 | -0.16 | -1.07 | 14.71 | 14.86 | 14.71 | 8022 |
| 1741387200 | 15 | 0.25 | 1.69 | 14.83 | 15 | 14.75 | 6067 |
| 1741300800 | 14.75 | 0 | 0.00 | 14.85 | 14.87 | 14.75 | 2019 |
| 1741214400 | 14.75 | -0.06 | -0.41 | 14.91 | 14.91 | 14.69 | 12661 |
| 1741128000 | 14.81 | 0 | 0.00 | 14.75 | 14.91 | 14.42 | 19847 |
| 1741041600 | 14.81 | -0.27 | -1.79 | 15.1 | 15.1 | 14.77 | 9696 |
| 1740782400 | 15.08 | -0.07 | -0.46 | 15.11 | 15.11 | 14.92 | 14868 |
| 1740696000 | 15.15 | 0.29 | 1.95 | 15.05 | 15.5 | 15.05 | 26906 |
| 1740609600 | 14.86 | 0.02 | 0.13 | 15.03 | 15.04 | 14.76 | 1732 |
| 1740523200 | 14.84 | 0.09 | 0.61 | 14.69 | 14.9 | 14.69 | 5300 |
| 1740436800 | 14.75 | -0.2 | -1.34 | 15 | 15 | 14.66 | 4616 |
| 1740177600 | 14.95 | -0.05 | -0.33 | 15 | 15 | 14.95 | 1600 |
| 1740091200 | 15 | 0.08 | 0.54 | 14.98 | 15 | 14.9 | 5685 |
| 1740004800 | 14.92 | -0.11 | -0.73 | 15 | 15.03 | 14.92 | 9468 |
| 1739918400 | 15.03 | -0.05 | -0.33 | 15 | 15.11 | 15 | 8132 |
| 1739572800 | 15.08 | -0.12 | -0.79 | 15.11 | 15.14 | 15 | 3196 |
| 1739486400 | 15.2 | -0.14 | -0.91 | 15.4 | 15.4 | 15.2 | 8665 |
| 1739400000 | 15.34 | 0.02 | 0.13 | 15.42 | 15.42 | 15.2 | 6516 |
| 1739313600 | 15.32 | 0.14 | 0.92 | 15.3 | 15.47 | 15.3 | 13730 |
| 1739227200 | 15.18 | 0.24 | 1.61 | 14.79 | 15.41 | 14.79 | 19059 |
| 1738968000 | 14.94 | 0.04 | 0.27 | 14.9 | 15 | 14.9 | 5155 |
| 1738881600 | 14.9 | 0.02 | 0.13 | 14.9 | 14.9 | 14.83 | 10516 |
| 1738795200 | 14.88 | 0.08 | 0.54 | 14.94 | 14.94 | 14.82 | 4101 |
| 1738708800 | 14.8 | 0.12 | 0.82 | 14.78 | 14.9 | 14.78 | 2150 |
| 1738622400 | 14.68 | -0.24 | -1.61 | 14.61 | 14.79 | 14.6 | 12156 |
| 1738363200 | 14.92 | 0.02 | 0.13 | 14.9 | 14.95 | 14.84 | 10430 |
| 1738276800 | 14.9 | -0.05 | -0.33 | 14.95 | 14.95 | 14.9 | 4550 |
| 1738190400 | 14.95 | -0.05 | -0.33 | 14.99 | 15 | 14.94 | 2050 |
| 1738104000 | 15 | 0.27 | 1.83 | 14.82 | 15 | 14.82 | 2563 |
| 1738017600 | 14.73 | -0.12 | -0.81 | 14.87 | 14.9 | 14.73 | 6523 |
| 1737758400 | 14.85 | -0.1 | -0.67 | 14.88 | 14.88 | 14.81 | 1451 |
| 1737672000 | 14.95 | 0.07 | 0.47 | 14.825 | 14.95 | 14.82 | 1100 |
| 1737585600 | 14.88 | -0.15 | -1.00 | 14.93 | 14.99 | 14.75 | 6452 |
| 1737499200 | 15.03 | 0.43 | 2.95 | 14.64 | 15.03 | 14.61 | 4465 |
| 1737412800 | 14.6 | -0.07 | -0.48 | 14.67 | 14.7 | 14.6 | 3431 |
| 1737153600 | 14.67 | 0.09 | 0.62 | 14.38 | 14.75 | 14.38 | 7318 |
| 1737067200 | 14.58 | -0.02 | -0.14 | 14.45 | 14.58 | 14.45 | 3139 |
| 1736980800 | 14.6 | 0.12 | 0.83 | 14.39 | 14.6 | 14.39 | 6365 |
| 1736894400 | 14.48 | 0.08 | 0.56 | 14.48 | 14.48 | 14.26 | 4221 |
| 1736808000 | 14.4 | -0.02 | -0.14 | 14.45 | 14.51 | 14.33 | 9462 |
| 1736548800 | 14.42 | -0.2 | -1.37 | 14.59 | 14.65 | 14.42 | 9105 |
| 1736462400 | 14.62 | -0.14 | -0.95 | 14.71 | 14.75 | 14.62 | 7400 |
| 1736376000 | 14.76 | -0.03 | -0.20 | 14.84 | 14.84 | 14.6 | 6854 |
| 1736289600 | 14.79 | 0.17 | 1.16 | 14.8 | 14.85 | 14.67 | 6277 |
| 1736203200 | 14.62 | -0.03 | -0.20 | 14.73 | 14.75 | 14.62 | 3717 |
| 1735944000 | 14.65 | 0.18 | 1.24 | 14.64 | 14.75 | 14.61 | 5598 |
| 1735857600 | 14.47 | -0.33 | -2.23 | 14.9 | 14.9 | 14.47 | 4171 |
| 1735684800 | 14.8 | 0.22 | 1.51 | 14.7 | 14.86 | 14.7 | 2211 |
| 1735598400 | 14.58 | 0.08 | 0.55 | 14.42 | 14.58 | 14.25 | 19242 |
| 1735339200 | 14.5 | 0.13 | 0.90 | 14.46 | 14.5 | 14.4 | 7418 |
| 1735069200 | 14.37 | -0.04 | -0.28 | 14.37 | 14.5 | 14.37 | 1310 |
| 1734993600 | 14.41 | -0.21 | -1.44 | 14.68 | 14.7 | 14.41 | 10645 |
| 1734734400 | 14.62 | 0.22 | 1.53 | 14.54 | 14.66 | 14.3 | 5953 |
| 1734648000 | 14.4 | -0.3 | -2.04 | 14.7 | 14.7 | 14.4 | 10494 |
| 1734561600 | 14.7 | -0.07 | -0.47 | 14.75 | 14.8 | 14.7 | 18323 |
| 1734475200 | 14.77 | 0.07 | 0.48 | 14.79 | 14.79 | 14.68 | 5753 |
| 1734388800 | 14.7 | -0.12 | -0.81 | 14.74 | 14.82 | 14.7 | 19116 |
| 1734129600 | 14.82 | -0.12 | -0.80 | 14.83 | 14.83 | 14.76 | 1800 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
