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 | -0.22 | -1.49863760218 | 14.68 | 15.25 | 14.46 | 460775 | 14.90964639 | CS |
| 4 | -1.08 | -6.94980694981 | 15.54 | 16 | 14.07 | 420461 | 15.01577407 | CS |
| 12 | -0.89 | -5.79804560261 | 15.35 | 19.48 | 14.07 | 530910 | 16.6874192 | CS |
| 26 | -9.71 | -40.1737691353 | 24.17 | 24.85 | 14.07 | 533961 | 17.01692379 | CS |
| 52 | -7.95 | -35.4752342704 | 22.41 | 26.045 | 14.07 | 453579 | 19.70067197 | CS |
| 156 | -2.63 | -15.3891164424 | 17.09 | 28.48 | 12.87 | 452161 | 19.67401304 | CS |
| 260 | -2.04 | -12.3636363636 | 16.5 | 28.48 | 5.93 | 444195 | 17.50622507 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738021200 | 14.46 | -0.11 | -0.75 | 14.5 | 14.79 | 14.27 | 488494 |
| 1737762000 | 14.57 | -0.36 | -2.41 | 14.93 | 14.96 | 14.52 | 417593 |
| 1737675600 | 14.93 | 0 | 0.00 | 14.93 | 14.93 | 14.93 | 0 |
| 1737589200 | 14.93 | -0.29 | -1.91 | 15.07 | 15.15 | 14.835 | 543359 |
| 1737502800 | 15.22 | 0.72 | 4.97 | 14.68 | 15.25 | 14.585 | 421373 |
| 1737157200 | 14.5 | -0.25 | -1.69 | 14.95 | 14.95 | 14.42 | 553340 |
| 1737070800 | 14.75 | -0.34 | -2.25 | 14.72 | 14.945 | 14.45 | 525106 |
| 1736984400 | 15.09 | 0.17 | 1.14 | 15.36 | 15.48 | 15.08 | 268496 |
| 1736898000 | 14.92 | -0.21 | -1.39 | 15.2 | 15.28 | 14.68 | 362552 |
| 1736811600 | 15.13 | 0.45 | 3.07 | 14.55 | 15.16 | 14.4 | 279474 |
| 1736552400 | 14.68 | -0.01 | -0.07 | 14.12 | 14.7 | 14.07 | 507903 |
| 1736379600 | 14.69 | -0.54 | -3.55 | 15.02 | 15.135 | 14.64 | 436254 |
| 1736293200 | 15.23 | -0.06 | -0.39 | 15.3 | 15.6 | 15.04 | 464298 |
| 1736206800 | 15.29 | -0.04 | -0.26 | 15.51 | 15.88 | 15.27 | 381323 |
| 1735947600 | 15.33 | 0.06 | 0.39 | 15.38 | 15.41 | 15.09 | 396735 |
| 1735861200 | 15.27 | -0.52 | -3.29 | 15.82 | 16 | 15.12 | 330303 |
| 1735688400 | 15.79 | 0.47 | 3.07 | 15.4 | 15.87 | 15.4 | 423827 |
| 1735602000 | 15.32 | -0.35 | -2.23 | 15.54 | 15.57 | 15.1901 | 415432 |
| 1735342800 | 15.67 | -0.25 | -1.57 | 15.75 | 15.96 | 15.425 | 424571 |
| 1735256400 | 15.92 | 0.22 | 1.40 | 15.69 | 15.99 | 15.53 | 266565 |
| 1735077840 | 15.7 | 0.13 | 0.83 | 15.63 | 15.81 | 15.42 | 163337 |
| 1734997200 | 15.57 | 0.03 | 0.19 | 15.43 | 15.86 | 15.42 | 389763 |
| 1734738000 | 15.54 | 0.04 | 0.26 | 15.2 | 15.74 | 15.12 | 857201 |
| 1734651600 | 15.5 | -0.39 | -2.45 | 16.09 | 16.25 | 15.44 | 825751 |
| 1734565200 | 15.89 | -0.93 | -5.53 | 16.98 | 17.07 | 15.84 | 613993 |
| 1734478800 | 16.82 | -0.25 | -1.46 | 17.02 | 17.3 | 16.8 | 792253 |
| 1734392400 | 17.07 | -0.31 | -1.78 | 17.32 | 17.37 | 17.02 | 395152 |
| 1734133200 | 17.38 | -0.08 | -0.46 | 17.31 | 17.69 | 17.04 | 557042 |
| 1734046800 | 17.46 | -0.14 | -0.80 | 17.63 | 17.665 | 17.28 | 278918 |
| 1733960400 | 17.6 | -0.4 | -2.22 | 18.1 | 18.23 | 17.505 | 349736 |
| 1733874000 | 18 | -0.59 | -3.17 | 18.58 | 18.69 | 17.75 | 534524 |
| 1733787600 | 18.59 | 0.61 | 3.39 | 17.97 | 19.24 | 17.97 | 684711 |
| 1733528400 | 17.98 | 0.32 | 1.81 | 17.86 | 18.13 | 17.65 | 302779 |
| 1733442000 | 17.66 | -0.69 | -3.76 | 18.24 | 18.43 | 17.62 | 641745 |
| 1733355600 | 18.35 | -0.65 | -3.42 | 18.99 | 19.02 | 18.13 | 536860 |
| 1733269200 | 19 | -0.3 | -1.55 | 19.3 | 19.46 | 18.915 | 546622 |
| 1733182800 | 19.3 | 0.88 | 4.78 | 18.54 | 19.48 | 18.39 | 613523 |
| 1732917840 | 18.42 | 0.03 | 0.16 | 18.55 | 18.595 | 18.245 | 240683 |
| 1732750800 | 18.39 | 0.22 | 1.21 | 18.26 | 18.82 | 18.25 | 311356 |
| 1732664400 | 18.17 | -0.61 | -3.25 | 18.51 | 18.52 | 18.055 | 433751 |
| 1732578000 | 18.78 | 0.73 | 4.04 | 18.29 | 18.96 | 18.25 | 576116 |
| 1732318800 | 18.05 | 0.05 | 0.28 | 18.15 | 18.165 | 17.89 | 349764 |
| 1732232400 | 18 | 0.41 | 2.33 | 17.73 | 18.12 | 17.56 | 368537 |
| 1732146000 | 17.59 | -0.35 | -1.95 | 17.88 | 18.1 | 17.35 | 472254 |
| 1732059600 | 17.94 | -0.1 | -0.55 | 17.74 | 18.08 | 17.73 | 557538 |
| 1731973200 | 18.04 | 0.32 | 1.81 | 17.7 | 18.5 | 17.63 | 737867 |
| 1731714000 | 17.72 | 0.43 | 2.49 | 17.49 | 17.92 | 17.36 | 759686 |
| 1731627600 | 17.29 | 0.09 | 0.52 | 17.34 | 17.51 | 17.015 | 585411 |
| 1731541200 | 17.2 | -0.35 | -1.99 | 17.58 | 17.79 | 17.02 | 896530 |
| 1731454800 | 17.55 | -0.27 | -1.52 | 17.31 | 18.06 | 17.04 | 987159 |
| 1731368400 | 17.82 | 2.15 | 13.72 | 16.83 | 17.95 | 16.6 | 1175848 |
| 1731109200 | 15.67 | -0.77 | -4.68 | 15.6 | 16.27 | 15.335 | 1332388 |
| 1731022800 | 16.44 | -0.22 | -1.32 | 16.62 | 16.7899 | 16.34 | 498355 |
| 1730936400 | 16.66 | 1.34 | 8.75 | 16.8 | 16.87 | 16.129999 | 1055221 |
| 1730850000 | 15.32 | 0.14 | 0.92 | 15.18 | 15.3566 | 14.94 | 531747 |
| 1730763600 | 15.18 | -0.22 | -1.43 | 15.35 | 15.59 | 15.15 | 296523 |
| 1730500800 | 15.4 | 0.41 | 2.74 | 15.14 | 15.44 | 15.09 | 374670 |
| 1730414400 | 14.99 | -0.28 | -1.83 | 15.33 | 15.39 | 14.98 | 356330 |
| 1730328000 | 15.27 | 0.28 | 1.87 | 14.95 | 15.51 | 14.95 | 477344 |
| 1730241600 | 14.99 | -0.55 | -3.54 | 15.41 | 15.45 | 14.94 | 492296 |
| 1730155200 | 15.54 | 0.21 | 1.37 | 15.59 | 15.81 | 15.49 | 469752 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
