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 | -0.5 | -3.0487804878 | 16.4 | 16.625 | 15.635 | 226200 | 16.18220881 | CS |
| 4 | -0.75 | -4.5045045045 | 16.65 | 17.765 | 15.635 | 310771 | 16.99138255 | CS |
| 12 | 1.9 | 13.5714285714 | 14 | 17.765 | 12.44 | 310874 | 15.46335751 | CS |
| 26 | 1.44 | 9.95850622407 | 14.46 | 17.765 | 12.44 | 278839 | 14.76324274 | CS |
| 52 | 0.65 | 4.26229508197 | 15.25 | 17.765 | 12.44 | 297004 | 14.85406779 | CS |
| 156 | 0.65 | 4.26229508197 | 15.25 | 17.765 | 12.44 | 297004 | 14.85406779 | CS |
| 260 | 0.65 | 4.26229508197 | 15.25 | 17.765 | 12.44 | 297004 | 14.85406779 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719009600 | 15.9 | -0.14 | -0.87 | 16.07 | 16.07 | 15.635 | 336486 |
| 1718923200 | 16.04 | 0.05 | 0.31 | 15.91 | 16.2 | 15.8 | 210143 |
| 1718750400 | 15.99 | -0.51 | -3.09 | 16.559999 | 16.625 | 15.91 | 350475 |
| 1718664000 | 16.5 | 0.08 | 0.49 | 16.3 | 16.5 | 16.19 | 192561 |
| 1718404800 | 16.42 | -0.13 | -0.79 | 16.399999 | 16.5 | 16.27 | 151622 |
| 1718318400 | 16.55 | -0.2 | -1.19 | 16.8 | 16.8 | 16.43 | 199882 |
| 1718232000 | 16.75 | 0.03 | 0.18 | 16.81 | 17.12 | 16.46 | 283915 |
| 1718145600 | 16.719999 | -0.44 | -2.56 | 17.02 | 17.07 | 16.62 | 273204 |
| 1718059200 | 17.16 | -0.29 | -1.66 | 17.31 | 17.4 | 17.0301 | 231853 |
| 1717800000 | 17.45 | 0.09 | 0.52 | 17.28 | 17.7 | 17.2184 | 273495 |
| 1717713600 | 17.36 | -0.3 | -1.70 | 17.62 | 17.765 | 17.19 | 285904 |
| 1717627200 | 17.66 | 0.36 | 2.08 | 17.35 | 17.73 | 17.23 | 416891 |
| 1717540800 | 17.3 | 0.12 | 0.70 | 17.17 | 17.325 | 16.91 | 448606 |
| 1717454400 | 17.18 | -0.07 | -0.41 | 17.4 | 17.48 | 17.06 | 274919 |
| 1717195200 | 17.25 | -0.13 | -0.75 | 17.43 | 17.6199 | 17.21 | 493601 |
| 1717108800 | 17.38 | 0.52 | 3.08 | 16.99 | 17.6 | 16.86 | 552077 |
| 1717022400 | 16.86 | -0.15 | -0.88 | 16.88 | 17.05 | 16.75 | 399127 |
| 1716936000 | 17.01 | 0.31 | 1.86 | 16.8 | 17.06 | 16.55 | 319402 |
| 1716590400 | 16.7 | 0.05 | 0.30 | 16.649999 | 16.795 | 16.635 | 242223 |
| 1716504000 | 16.649999 | -0.19 | -1.13 | 16.78 | 16.93 | 16.649999 | 377752 |
| 1716417600 | 16.84 | 0.2 | 1.20 | 16.57 | 17.155 | 16.57 | 601609 |
| 1716331200 | 16.64 | 0.18 | 1.09 | 16.61 | 16.92 | 16.52 | 489501 |
| 1716244800 | 16.46 | -0.36 | -2.14 | 16.82 | 16.88 | 16.44 | 423071 |
| 1715985600 | 16.82 | 0.18 | 1.08 | 16.75 | 16.97 | 16.64 | 377398 |
| 1715899200 | 16.64 | 0.42 | 2.59 | 16.46 | 16.89 | 16.25 | 374237 |
| 1715812800 | 16.219999 | 0.17 | 1.06 | 16.1 | 16.23 | 15.93 | 220488 |
| 1715726400 | 16.05 | -0.06 | -0.37 | 16.129999 | 16.3 | 15.95 | 297392 |
| 1715640000 | 16.11 | 0.09 | 0.56 | 16.079999 | 16.3 | 15.91 | 247569 |
| 1715380800 | 16.02 | -0.1 | -0.62 | 16.43 | 16.579999 | 16.01 | 482006 |
| 1715294400 | 16.12 | 0.98 | 6.47 | 15.72 | 16.274999 | 15.25 | 1029677 |
| 1715208000 | 15.14 | 0.49 | 3.34 | 14.66 | 15.17 | 14.5297 | 369992 |
| 1715121600 | 14.65 | 0.36 | 2.52 | 14.41 | 14.9 | 14.285 | 363787 |
| 1715035200 | 14.29 | 0.2 | 1.42 | 14.14 | 14.48 | 14.04 | 226723 |
| 1714776000 | 14.09 | -0.17 | -1.19 | 14.26 | 14.26 | 13.83 | 230833 |
| 1714689600 | 14.26 | 0.58 | 4.24 | 13.69 | 14.29 | 13.69 | 314005 |
| 1714603200 | 13.68 | 0.1 | 0.74 | 13.49 | 13.97 | 13.49 | 222263 |
| 1714516800 | 13.58 | 0.07 | 0.52 | 13.48 | 13.68 | 13.36 | 175035 |
| 1714430400 | 13.51 | -0.2 | -1.46 | 13.65 | 13.8 | 13.5 | 158063 |
| 1714171200 | 13.71 | -0.34 | -2.42 | 13.91 | 14.052 | 13.2 | 235960 |
| 1714084800 | 14.05 | -0.15 | -1.06 | 14.13 | 14.1774 | 13.83 | 127598 |
| 1713998400 | 14.2 | 0.12 | 0.85 | 14 | 14.3 | 13.91 | 133115 |
| 1713912000 | 14.08 | -0.16 | -1.12 | 14.26 | 14.46 | 14.03 | 194187 |
| 1713825600 | 14.24 | -0.06 | -0.42 | 14.15 | 14.45 | 14.01 | 211863 |
| 1713566400 | 14.3 | 0.38 | 2.73 | 13.93 | 14.32 | 13.67 | 265482 |
| 1713480000 | 13.92 | 0.56 | 4.19 | 13.68 | 14.15 | 13.25 | 264346 |
| 1713393600 | 13.36 | -0.39 | -2.84 | 13.75 | 13.85 | 13.21 | 277422 |
| 1713307200 | 13.75 | 0.55 | 4.17 | 13.2 | 13.82 | 13.01 | 229410 |
| 1713220800 | 13.2 | 0.22 | 1.69 | 13.11 | 13.43 | 12.9 | 375297 |
| 1712961600 | 12.98 | 0.14 | 1.09 | 12.8 | 13.38 | 12.8 | 535895 |
| 1712875200 | 12.84 | 0.4 | 3.22 | 13.05 | 13.26 | 12.56 | 463858 |
| 1712788800 | 12.44 | -0.53 | -4.09 | 12.86 | 13 | 12.44 | 381493 |
| 1712702400 | 12.97 | -0.08 | -0.61 | 13.09 | 13.13 | 12.85 | 289459 |
| 1712616000 | 13.05 | -0.12 | -0.91 | 13.21 | 13.2361 | 12.94 | 77891 |
| 1712356800 | 13.17 | -0.14 | -1.05 | 13.29 | 13.323 | 13 | 156577 |
| 1712270400 | 13.31 | 0.01 | 0.08 | 13.32 | 13.62 | 13.22 | 283062 |
| 1712184000 | 13.3 | 0.05 | 0.38 | 13.2 | 13.32 | 13.07 | 307771 |
| 1712097600 | 13.25 | -0.22 | -1.63 | 13.32 | 13.48 | 13.13 | 165844 |
| 1712011200 | 13.47 | -0.46 | -3.30 | 14 | 14.1476 | 13.43 | 187444 |
| 1711665600 | 13.93 | 0.21 | 1.53 | 13.79 | 14.01 | 13.73 | 526859 |
| 1711579200 | 13.72 | 0.27 | 2.01 | 13.49 | 13.9 | 13.4 | 456461 |
| 1711492800 | 13.45 | 0.3 | 2.28 | 13.2 | 13.52 | 13.16 | 334964 |
| 1711406400 | 13.15 | 0.14 | 1.08 | 13 | 13.26 | 12.99 | 118087 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
