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 | 1.62 | 10.358056266 | 15.64 | 17.315 | 15.6 | 1992158 | 16.68935211 | CS |
| 4 | 2.17 | 14.3803843605 | 15.09 | 17.315 | 14.06 | 1759565 | 15.49589585 | CS |
| 12 | 0.09 | 0.524170064065 | 17.17 | 17.85 | 12.65 | 1864748 | 15.37987246 | CS |
| 26 | 1.57 | 10.0063734863 | 15.69 | 17.85 | 12.5 | 1958735 | 14.81867276 | CS |
| 52 | 4.99 | 40.6682966585 | 12.27 | 17.95 | 9.77 | 1861011 | 14.47194295 | CS |
| 156 | -4.86 | -21.9710669078 | 22.12 | 24.89 | 5.43 | 2215550 | 13.29453259 | CS |
| 260 | -28.83 | -62.551529616 | 46.09 | 49.03 | 5.43 | 1973652 | 15.08824352 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727131200 | 17.26 | 0.01 | 0.06 | 17.21 | 17.285 | 17 | 2132555 |
| 1726872000 | 17.25 | 0.28 | 1.65 | 16.85 | 17.315 | 16.76 | 3279304 |
| 1726785600 | 16.97 | 0.41 | 2.48 | 17.06 | 17.14 | 16.82 | 1321298 |
| 1726699200 | 16.559999 | 0.34 | 2.10 | 16.399999 | 16.9101 | 16.399999 | 2194799 |
| 1726612800 | 16.219999 | 0.18 | 1.12 | 16.27 | 16.35 | 16.1 | 1640760 |
| 1726526400 | 16.04 | 0.43 | 2.75 | 15.64 | 16.145 | 15.58 | 1945273 |
| 1726267200 | 15.61 | 0.33 | 2.16 | 15.36 | 15.76 | 15.36 | 1909407 |
| 1726180800 | 15.28 | 0.33 | 2.21 | 15.08 | 15.53 | 15.04 | 2350592 |
| 1726094400 | 14.95 | 0.34 | 2.33 | 14.6 | 14.97 | 14.41 | 1808036 |
| 1726008000 | 14.61 | 0.05 | 0.34 | 14.62 | 14.68 | 14.06 | 1309353 |
| 1725921600 | 14.56 | 0.33 | 2.32 | 14.46 | 14.715 | 14.445 | 1313058 |
| 1725662400 | 14.23 | -0.42 | -2.87 | 14.74 | 14.955 | 14.125 | 1850557 |
| 1725576000 | 14.65 | -0.03 | -0.20 | 14.83 | 15.07 | 14.615 | 1300084 |
| 1725489600 | 14.68 | -0.18 | -1.21 | 14.73 | 14.99 | 14.54 | 1408719 |
| 1725403200 | 14.86 | -0.19 | -1.26 | 14.77 | 15.23 | 14.73 | 2250907 |
| 1725057600 | 15.05 | -0.03 | -0.20 | 15.09 | 15.26 | 14.815 | 1466456 |
| 1724971200 | 15.08 | -0.05 | -0.33 | 15.23 | 15.33 | 15.015 | 1699830 |
| 1724884800 | 15.13 | -0.37 | -2.39 | 15.38 | 15.44 | 15 | 1358045 |
| 1724798400 | 15.5 | 0.43 | 2.85 | 15.01 | 15.765 | 14.97 | 2522601 |
| 1724712000 | 15.07 | -0.03 | -0.20 | 15.09 | 15.195 | 14.935 | 1368295 |
| 1724452800 | 15.1 | 1.03 | 7.32 | 14.15 | 15.2 | 14.11 | 2275718 |
| 1724366400 | 14.07 | -0.04 | -0.28 | 14.29 | 14.33 | 13.9799 | 1106143 |
| 1724280000 | 14.11 | 0.12 | 0.86 | 14 | 14.21 | 13.94 | 862947 |
| 1724193600 | 13.99 | -0.23 | -1.62 | 14.15 | 14.15 | 13.95 | 768934 |
| 1724107200 | 14.22 | 0.13 | 0.92 | 14.1 | 14.27 | 14.07 | 1198666 |
| 1723848000 | 14.09 | -0.26 | -1.81 | 14.24 | 14.25 | 13.95 | 1313765 |
| 1723761600 | 14.35 | 0.81 | 5.98 | 13.8 | 14.385 | 13.77 | 1801715 |
| 1723675200 | 13.54 | -0.09 | -0.66 | 13.65 | 13.81 | 13.345 | 1522411 |
| 1723588800 | 13.63 | 0.25 | 1.87 | 13.56 | 13.66 | 13.3577 | 1131560 |
| 1723502400 | 13.38 | -0.16 | -1.18 | 13.59 | 13.6 | 13.29 | 1357391 |
| 1723243200 | 13.54 | 0.24 | 1.80 | 13.35 | 13.595 | 13.34 | 1665289 |
| 1723156800 | 13.3 | 0.44 | 3.42 | 12.93 | 13.35 | 12.92 | 1544848 |
| 1723070400 | 12.86 | -0.54 | -4.03 | 13.57 | 13.625 | 12.84 | 2505125 |
| 1722984000 | 13.4 | 0.18 | 1.36 | 13.2 | 13.76 | 13.2 | 3164545 |
| 1722897600 | 13.22 | -0.38 | -2.79 | 12.72 | 13.49 | 12.65 | 2694110 |
| 1722638400 | 13.6 | -0.9 | -6.21 | 13.94 | 13.94 | 13.465 | 2881173 |
| 1722552000 | 14.5 | -0.83 | -5.41 | 15.48 | 15.5 | 14.26 | 3184295 |
| 1722465600 | 15.33 | -0.38 | -2.42 | 15.91 | 16.02 | 15.32 | 2882728 |
| 1722379200 | 15.71 | -0.13 | -0.82 | 15.89 | 15.95 | 15.66 | 964106 |
| 1722292800 | 15.84 | -0.02 | -0.13 | 15.88 | 16.04 | 15.62 | 1436014 |
| 1722033600 | 15.86 | 0.21 | 1.34 | 15.96 | 16.05 | 15.71 | 1399988 |
| 1721947200 | 15.65 | -1.03 | -6.18 | 16.6 | 16.6 | 15.64 | 2909547 |
| 1721860800 | 16.68 | -0.86 | -4.90 | 17.37 | 17.49 | 16.67 | 1839611 |
| 1721774400 | 17.54 | 0.65 | 3.85 | 16.91 | 17.85 | 16.89 | 2692344 |
| 1721688000 | 16.89 | -0.01 | -0.06 | 16.88 | 17.17 | 16.719999 | 2045439 |
| 1721428800 | 16.9 | 0.18 | 1.08 | 16.73 | 16.95 | 16.649999 | 1472626 |
| 1721342400 | 16.719999 | -0.17 | -1.01 | 16.95 | 17.12 | 16.575 | 1915983 |
| 1721256000 | 16.89 | -0.65 | -3.71 | 17.15 | 17.51 | 16.88 | 2219040 |
| 1721169600 | 17.54 | 0.74 | 4.40 | 16.8 | 17.6 | 16.8 | 2325873 |
| 1721083200 | 16.8 | 0.08 | 0.48 | 16.84 | 16.84 | 16.37 | 1902011 |
| 1720824000 | 16.719999 | 0.11 | 0.66 | 16.62 | 17.03 | 16.62 | 1597878 |
| 1720737600 | 16.61 | 0.33 | 2.03 | 16.23 | 16.62 | 15.9 | 2668441 |
| 1720651200 | 16.28 | -0.21 | -1.27 | 16.66 | 16.71 | 16.265 | 1568124 |
| 1720564800 | 16.489999 | 0.37 | 2.30 | 16.11 | 16.6 | 16.079999 | 1653493 |
| 1720478400 | 16.12 | 0.3 | 1.90 | 15.97 | 16.395 | 15.95 | 2396212 |
| 1720219200 | 15.82 | -0.25 | -1.56 | 16.18 | 16.18 | 15.65 | 3008317 |
| 1720040640 | 16.07 | -0.1 | -0.62 | 16.19 | 16.2 | 15.95 | 872961 |
| 1719960000 | 16.17 | -0.11 | -0.68 | 16.26 | 16.535 | 16.12 | 2508391 |
| 1719873600 | 16.28 | -0.77 | -4.52 | 17.17 | 17.23 | 16.125 | 3271577 |
| 1719614400 | 17.05 | 0 | 0.00 | 17.05 | 17.05 | 17.05 | 0 |
| 1719528000 | 17.05 | 0.34 | 2.03 | 16.87 | 17.08 | 16.55 | 3203153 |
| 1719441600 | 16.71 | 0.64 | 3.98 | 16.2 | 16.77 | 16.07 | 3302365 |
| 1719355200 | 16.07 | 1.4 | 9.54 | 15.09 | 16.19 | 14.83 | 6538564 |
| 1719268800 | 14.67 | 0.24 | 1.66 | 14.62 | 14.79 | 14.39 | 1897596 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
