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 | -0.19 | -1.2187299551 | 15.59 | 15.81 | 14.94 | 431588 | 15.2412335 | CS |
| 4 | -1.29 | -7.72917914919 | 16.69 | 17.78 | 14.94 | 412231 | 16.22060528 | CS |
| 12 | -2.82 | -15.4774972558 | 18.22 | 18.8099 | 14.94 | 495037 | 16.9175165 | CS |
| 26 | -8.39 | -35.2669188735 | 23.79 | 26.045 | 14.94 | 462581 | 19.59602002 | CS |
| 52 | -5.86 | -27.5634995296 | 21.26 | 28.48 | 14.94 | 414579 | 21.44558658 | CS |
| 156 | -4.74 | -23.5352532274 | 20.14 | 28.48 | 12.87 | 431138 | 19.877503 | CS |
| 260 | -3.19 | -17.1597633136 | 18.59 | 28.48 | 5.93 | 436186 | 17.60178043 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1729896000 | 15.33 | -0.47 | -2.97 | 15.86 | 15.86 | 15.29 | 395399 |
| 1729809600 | 15.8 | 0.07 | 0.45 | 15.86 | 15.86 | 15.17 | 933452 |
| 1729723200 | 15.73 | -0.46 | -2.84 | 16.1 | 16.149999 | 15.38 | 632809 |
| 1729636800 | 16.19 | -0.63 | -3.75 | 16.78 | 16.78 | 16.17 | 374734 |
| 1729550400 | 16.82 | -0.33 | -1.92 | 17.14 | 17.17 | 16.68 | 528727 |
| 1729291200 | 17.15 | -0.54 | -3.05 | 17.58 | 17.66 | 17.13 | 350096 |
| 1729204800 | 17.69 | 0.21 | 1.20 | 17.54 | 17.78 | 17.278 | 294190 |
| 1729118400 | 17.48 | 0.4 | 2.34 | 17.32 | 17.62 | 17.24 | 379374 |
| 1729032000 | 17.08 | 0.01 | 0.06 | 16.91 | 17.49 | 16.91 | 306820 |
| 1728945600 | 17.07 | -0.08 | -0.47 | 16.89 | 17.19 | 16.79 | 343944 |
| 1728686400 | 17.15 | 0.29 | 1.72 | 16.85 | 17.21 | 16.85 | 264431 |
| 1728600000 | 16.86 | 0.05 | 0.30 | 16.6 | 16.875 | 16.53 | 232806 |
| 1728513600 | 16.81 | 0.16 | 0.96 | 16.649999 | 16.885 | 16.469999 | 473388 |
| 1728427200 | 16.649999 | -0.39 | -2.29 | 16.97 | 16.97 | 16.559999 | 212281 |
| 1728340800 | 17.04 | 0.19 | 1.13 | 16.69 | 17.09 | 16.67 | 383531 |
| 1728081600 | 16.85 | 0.38 | 2.31 | 16.9 | 16.96 | 16.62 | 491278 |
| 1727995200 | 16.469999 | -0.57 | -3.35 | 16.83 | 16.9 | 16.469999 | 313544 |
| 1727908800 | 17.04 | -0.3 | -1.73 | 17.3 | 17.45 | 17.02 | 275300 |
| 1727822400 | 17.34 | -0.47 | -2.64 | 17.75 | 17.89 | 17.24 | 330429 |
| 1727736000 | 17.81 | 0.02 | 0.11 | 17.61 | 17.83 | 17.49 | 340854 |
| 1727476800 | 17.79 | 0.19 | 1.08 | 17.85 | 17.97 | 17.58 | 313944 |
| 1727390400 | 17.6 | 1.08 | 6.54 | 16.9 | 17.885 | 16.9 | 506456 |
| 1727304000 | 16.52 | -0.42 | -2.48 | 16.99 | 16.99 | 16.51 | 488278 |
| 1727217600 | 16.94 | 0.93 | 5.81 | 16.21 | 16.95 | 16.059999 | 473321 |
| 1727131200 | 16.01 | -0.64 | -3.84 | 16.73 | 16.735 | 16.01 | 391634 |
| 1726872000 | 16.649999 | -0.4 | -2.35 | 17.04 | 17.04 | 16.579999 | 1008422 |
| 1726785600 | 17.05 | 0.15 | 0.89 | 17.52 | 17.52 | 16.925 | 953641 |
| 1726699200 | 16.9 | -0.3 | -1.74 | 17.23 | 17.58 | 16.89 | 402575 |
| 1726612800 | 17.2 | 0.15 | 0.88 | 17.31 | 17.72 | 17.13 | 600908 |
| 1726526400 | 17.05 | 0.14 | 0.83 | 17.05 | 17.32 | 16.85 | 705629 |
| 1726267200 | 16.91 | 0.56 | 3.43 | 16.64 | 16.94 | 16.51 | 519051 |
| 1726180800 | 16.35 | 0.2 | 1.24 | 16.29 | 16.559999 | 16.024999 | 359521 |
| 1726094400 | 16.149999 | 0.06 | 0.37 | 16.02 | 16.17 | 15.6 | 596330 |
| 1726008000 | 16.09 | -0.18 | -1.11 | 16.23 | 16.51 | 16.079999 | 645564 |
| 1725921600 | 16.27 | -0.27 | -1.63 | 16.46 | 16.64 | 16.16 | 461650 |
| 1725662400 | 16.54 | -0.48 | -2.82 | 16.98 | 17.2 | 16.53 | 439085 |
| 1725576000 | 17.02 | -0.78 | -4.38 | 17.85 | 17.9 | 16.97 | 1004773 |
| 1725489600 | 17.8 | 0.03 | 0.17 | 17.75 | 17.9496 | 17.635 | 847303 |
| 1725403200 | 17.77 | -0.88 | -4.72 | 18.37 | 18.438 | 17.72 | 352175 |
| 1725057600 | 18.65 | 0.26 | 1.41 | 18.47 | 18.66 | 18.33 | 488484 |
| 1724971200 | 18.39 | 0 | 0.00 | 18.57 | 18.69 | 18.28 | 488457 |
| 1724884800 | 18.39 | 0.21 | 1.16 | 18.19 | 18.4725 | 17.98 | 407320 |
| 1724798400 | 18.18 | -0.22 | -1.20 | 18.3 | 18.35 | 18.022 | 275490 |
| 1724712000 | 18.4 | 0.3 | 1.66 | 18.6 | 18.8099 | 18.35 | 514419 |
| 1724452800 | 18.1 | 0.59 | 3.37 | 17.72 | 18.3991 | 17.595 | 699512 |
| 1724366400 | 17.51 | -0.32 | -1.79 | 17.84 | 17.96 | 17.48 | 271172 |
| 1724280000 | 17.83 | 0.68 | 3.97 | 17.23 | 17.84 | 17.1 | 701812 |
| 1724193600 | 17.15 | -0.1 | -0.58 | 17.2 | 17.46 | 17.081 | 536805 |
| 1724107200 | 17.25 | 0.16 | 0.94 | 17.28 | 17.56 | 17.195 | 462252 |
| 1723848000 | 17.09 | -0.22 | -1.27 | 17.26 | 17.49 | 17.08 | 616877 |
| 1723761600 | 17.31 | 0.81 | 4.91 | 17 | 17.76 | 16.86 | 1007269 |
| 1723675200 | 16.5 | -0.28 | -1.67 | 16.88 | 17.05 | 16.489999 | 506526 |
| 1723588800 | 16.78 | -1.09 | -6.10 | 17.8 | 17.91 | 16.585 | 929384 |
| 1723502400 | 17.87 | -0.32 | -1.76 | 18.22 | 18.3899 | 17.8 | 438080 |
| 1723243200 | 18.19 | -0.02 | -0.11 | 18.53 | 18.53 | 18.055 | 559892 |
| 1723156800 | 18.21 | 1.35 | 8.01 | 17.67 | 18.22 | 17.54 | 553216 |
| 1723070400 | 16.86 | -0.86 | -4.85 | 18.02 | 18.27 | 16.835 | 811903 |
| 1722984000 | 17.72 | 0.9 | 5.35 | 16.87 | 18 | 16.7 | 929096 |
| 1722897600 | 16.82 | -1.06 | -5.93 | 17.04 | 17.04 | 15.54 | 1581786 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
