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 | 2.8 | 15.8640226629 | 17.65 | 20.46 | 16.89 | 5450809 | 18.93353432 | CS |
| 4 | 2.88 | 16.3915765509 | 17.57 | 20.46 | 16.03 | 4304832 | 17.9591848 | CS |
| 12 | 5.38 | 35.700066357 | 15.07 | 20.46 | 14.81 | 3903334 | 16.81247166 | CS |
| 26 | 6.8 | 49.8168498168 | 13.65 | 20.46 | 12.79 | 3521479 | 15.47259006 | CS |
| 52 | 11.56 | 130.033745782 | 8.89 | 20.46 | 8.58 | 3457051 | 13.50422115 | CS |
| 156 | 12.64 | 161.843790013 | 7.81 | 20.46 | 3.92 | 3352822 | 8.71426412 | CS |
| 260 | 12.16 | 146.682750302 | 8.29 | 20.46 | 3.92 | 3849410 | 8.80383624 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744753200 | 20.13 | 0 | 0.00 | 20.13 | 20.13 | 20.13 | 0 |
| 1744666800 | 20.13 | 0.2 | 1.00 | 19.75 | 20.34 | 19.43 | 3603328 |
| 1744407600 | 19.93 | 0.79 | 4.13 | 19.76 | 20.25 | 19.75 | 7328652 |
| 1744321200 | 19.14 | 0.77 | 4.19 | 18.5 | 19.42 | 18.31 | 5201865 |
| 1744234800 | 18.37 | 1.34 | 7.87 | 17.49 | 18.54 | 17.49 | 6328110 |
| 1744148400 | 17.03 | -0.01 | -0.06 | 17.65 | 17.79 | 16.89 | 4792090 |
| 1744062000 | 17.04 | 0.29 | 1.73 | 16.03 | 17.9 | 16.03 | 6676201 |
| 1743802800 | 16.75 | -1.11 | -6.22 | 17.23 | 17.31 | 16.17 | 6864547 |
| 1743716400 | 17.86 | -0.5 | -2.72 | 17.25 | 18.08 | 17.15 | 4577210 |
| 1743630000 | 18.36 | 0.35 | 1.94 | 18.13 | 18.39 | 17.79 | 2292362 |
| 1743543600 | 18.01 | -0.12 | -0.66 | 18.14 | 18.2 | 17.71 | 2566527 |
| 1743457200 | 18.13 | 0.25 | 1.40 | 18 | 18.26 | 17.58 | 4753017 |
| 1743198000 | 17.88 | 0 | 0.00 | 18.02 | 18.44 | 17.84 | 3021732 |
| 1743111600 | 17.88 | 0.46 | 2.64 | 17.66 | 18.04 | 17.52 | 2497301 |
| 1743025200 | 17.42 | -0.13 | -0.74 | 17.72 | 17.77 | 17.33 | 1611973 |
| 1742938800 | 17.55 | 0.09 | 0.52 | 17.7 | 17.96 | 17.48 | 3078366 |
| 1742852400 | 17.46 | 0 | 0.00 | 17.48 | 17.58 | 17.26 | 3112266 |
| 1742593200 | 17.46 | -0.18 | -1.02 | 17.45 | 17.52 | 17.16 | 8653003 |
| 1742506800 | 17.64 | 0.16 | 0.92 | 17.29 | 17.76 | 17.21 | 2293611 |
| 1742420400 | 17.48 | 0.31 | 1.81 | 17.33 | 17.55 | 17.08 | 3379223 |
| 1742334000 | 17.17 | 0 | 0.00 | 17.57 | 17.59 | 17.12 | 3465260 |
| 1742247600 | 17.17 | 0.47 | 2.81 | 16.8 | 17.17 | 16.75 | 4318763 |
| 1741988400 | 16.7 | 0.23 | 1.40 | 16.739999 | 16.85 | 16.39 | 2881632 |
| 1741902000 | 16.469999 | 0.48 | 3.00 | 16.19 | 16.71 | 16.03 | 3604056 |
| 1741815600 | 15.99 | -0.1 | -0.62 | 16.12 | 16.12 | 15.75 | 3602099 |
| 1741729200 | 16.09 | 0.84 | 5.51 | 15.48 | 16.25 | 15.48 | 5912142 |
| 1741642800 | 15.25 | -0.81 | -5.04 | 15.92 | 16 | 15.09 | 2762096 |
| 1741387200 | 16.059999 | 0.12 | 0.75 | 16.1 | 16.6 | 15.76 | 4604037 |
| 1741300800 | 15.94 | -0.48 | -2.92 | 16.27 | 16.469999 | 15.8 | 2629279 |
| 1741214400 | 16.42 | 0.33 | 2.05 | 16.07 | 16.51 | 15.88 | 3705848 |
| 1741128000 | 16.09 | 0.49 | 3.14 | 15.83 | 16.27 | 15.55 | 3796375 |
| 1741041600 | 15.6 | 0.1 | 0.65 | 15.82 | 15.99 | 15.56 | 3772925 |
| 1740782400 | 15.5 | 0.18 | 1.17 | 15.05 | 15.51 | 14.89 | 6645905 |
| 1740696000 | 15.32 | -0.56 | -3.53 | 15.76 | 15.88 | 15.27 | 3994748 |
| 1740609600 | 15.88 | 0.44 | 2.85 | 15.39 | 15.88 | 15.3 | 4874861 |
| 1740523200 | 15.44 | -0.35 | -2.22 | 15.57 | 15.66 | 14.98 | 3010230 |
| 1740436800 | 15.79 | 0.17 | 1.09 | 15.76 | 15.85 | 15.38 | 2846346 |
| 1740177600 | 15.62 | -0.75 | -4.58 | 16.28 | 16.3 | 15.59 | 5608852 |
| 1740091200 | 16.37 | 0.2 | 1.24 | 16.129999 | 16.649999 | 16.09 | 3447246 |
| 1740004800 | 16.17 | 0.14 | 0.87 | 16.04 | 16.32 | 15.93 | 3618072 |
| 1739918400 | 16.03 | 0.04 | 0.25 | 16.3 | 16.32 | 15.81 | 8803913 |
| 1739572800 | 15.99 | -0.22 | -1.36 | 16.12 | 16.18 | 15.84 | 3129325 |
| 1739486400 | 16.21 | -1.18 | -6.79 | 17.02 | 17.05 | 16.11 | 5332718 |
| 1739400000 | 17.39 | 0.16 | 0.93 | 17.02 | 17.5 | 16.99 | 2411706 |
| 1739313600 | 17.23 | -0.09 | -0.52 | 17.06 | 17.5 | 16.94 | 2581277 |
| 1739227200 | 17.32 | 0.35 | 2.06 | 17.44 | 17.63 | 17.18 | 4003409 |
| 1738968000 | 16.97 | -0.08 | -0.47 | 17.17 | 17.21 | 16.88 | 3780146 |
| 1738881600 | 17.05 | 0.04 | 0.24 | 16.89 | 17.08 | 16.76 | 3149674 |
| 1738795200 | 17.01 | 0.57 | 3.47 | 16.59 | 17.17 | 16.55 | 3725760 |
| 1738708800 | 16.44 | -0.23 | -1.38 | 16.71 | 16.78 | 16.329999 | 2986879 |
| 1738622400 | 16.67 | 0.3 | 1.83 | 16.57 | 17.14 | 16.54 | 3254015 |
| 1738363200 | 16.37 | -0.24 | -1.44 | 16.719999 | 16.83 | 16.35 | 3397715 |
| 1738276800 | 16.61 | 0.56 | 3.49 | 16.41 | 16.8 | 16.34 | 3054752 |
| 1738190400 | 16.05 | 0.4 | 2.56 | 15.75 | 16.32 | 15.73 | 3134762 |
| 1738104000 | 15.65 | 0.36 | 2.35 | 15.27 | 15.74 | 15.17 | 2738653 |
| 1738017600 | 15.29 | -0.04 | -0.26 | 15.18 | 15.41 | 14.85 | 3025535 |
| 1737758400 | 15.33 | 0.21 | 1.39 | 15.34 | 15.46 | 15.17 | 2379773 |
| 1737672000 | 15.12 | -0.18 | -1.18 | 15.14 | 15.16 | 14.81 | 3310102 |
| 1737585600 | 15.3 | 0.05 | 0.33 | 15.41 | 15.49 | 15.09 | 1944819 |
| 1737499200 | 15.25 | 0.15 | 0.99 | 15.07 | 15.52 | 15.06 | 2419604 |
| 1737412800 | 15.1 | 0.19 | 1.27 | 14.82 | 15.1 | 14.82 | 681496 |
| 1737153600 | 14.91 | 0.17 | 1.15 | 14.71 | 15.02 | 14.51 | 3352678 |
| 1737067200 | 14.74 | -0.54 | -3.53 | 15.41 | 15.45 | 14.7 | 4078970 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
