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 | 6.55737704918 | 15.25 | 16.25 | 14.57 | 833 | 15.79855341 | CS |
| 4 | -0.78 | -4.58015267176 | 17.03 | 17.7299 | 14.57 | 2144 | 16.6406558 | CS |
| 12 | -1.86 | -10.2705687465 | 18.11 | 22.27 | 14.57 | 2855 | 18.29368117 | CS |
| 26 | 0.94 | 6.13977792293 | 15.31 | 22.27 | 13.81 | 2616 | 17.87552606 | CS |
| 52 | -0.91 | -5.30303030303 | 17.16 | 22.27 | 13.81 | 2350 | 17.0673778 | CS |
| 156 | -10.03 | -38.1659056317 | 26.28 | 32.94 | 13.81 | 2821 | 23.3054541 | CS |
| 260 | -9.93 | -37.9297173415 | 26.18 | 33.6 | 13.81 | 2618 | 24.11857148 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735601400 | 16.25 | 0.64 | 4.12 | 16 | 16.25 | 15.5 | 999 |
| 1735342200 | 15.6065 | -0.39 | -2.46 | 16 | 16 | 15.5 | 989 |
| 1735255800 | 16 | 0.5 | 3.23 | 16 | 16 | 15.83 | 281 |
| 1735077840 | 15.5 | 0 | 0.00 | 15.25 | 15.5 | 14.57 | 1064 |
| 1734996600 | 15.5 | -0.76 | -4.67 | 15.6 | 16.82 | 15.5 | 2567 |
| 1734737400 | 16.26 | 0.51 | 3.24 | 16.98 | 16.98 | 15.55 | 879 |
| 1734651000 | 15.75 | -0.03 | -0.19 | 15.12 | 16.6 | 15.12 | 725 |
| 1734564600 | 15.78 | -1.48 | -8.56 | 16.99 | 16.99 | 15.78 | 2411 |
| 1734478200 | 17.257 | 0.16 | 0.92 | 16.12 | 17.257 | 16.01 | 1036 |
| 1734391800 | 17.1 | 0.55 | 3.29 | 15.56 | 17.1 | 15.56 | 2120 |
| 1734132600 | 16.555 | 0.05 | 0.33 | 16.95 | 17.1 | 16.39 | 1134 |
| 1734046200 | 16.5 | 0.66 | 4.17 | 15.41 | 16.7 | 15.41 | 3972 |
| 1733959800 | 15.8391 | -0.22 | -1.38 | 15.59 | 16.0999 | 15.55 | 890 |
| 1733873400 | 16.059999 | -0.71 | -4.23 | 16.77 | 16.77 | 16.059999 | 1105 |
| 1733787000 | 16.77 | 0.26 | 1.57 | 16.59 | 17 | 16.51 | 6459 |
| 1733527800 | 16.51 | -0.39 | -2.31 | 16.399999 | 16.89 | 16.399999 | 1261 |
| 1733441400 | 16.9 | -0.19 | -1.11 | 16.7 | 16.9 | 16.3001 | 4158 |
| 1733355000 | 17.09 | -0.64 | -3.61 | 17.35 | 17.35 | 16.719999 | 3166 |
| 1733268600 | 17.7299 | 0.71 | 4.17 | 17.03 | 17.7299 | 17 | 5524 |
| 1733182200 | 17.02 | -0.02 | -0.12 | 16.62 | 17.04 | 16.62 | 816 |
| 1732917840 | 17.04 | -0.48 | -2.74 | 16.77 | 18.44 | 16.77 | 3619 |
| 1732750200 | 17.52 | -0.67 | -3.68 | 17.95 | 18.99 | 17.5 | 7239 |
| 1732663800 | 18.19 | -0.66 | -3.49 | 18.01 | 18.225 | 17.5145 | 2917 |
| 1732577400 | 18.848 | 0.36 | 1.94 | 18.8 | 18.9999 | 18.2556 | 1346 |
| 1732318200 | 18.49 | 0.24 | 1.32 | 18.76 | 18.76 | 18.2 | 3887 |
| 1732231800 | 18.25 | 0.26 | 1.45 | 17.9 | 19 | 17.9 | 12675 |
| 1732145400 | 17.99 | 0.36 | 2.04 | 17.6 | 17.99 | 17.51 | 455 |
| 1732059000 | 17.63 | -0.43 | -2.38 | 17.8 | 17.8 | 17 | 6839 |
| 1731972600 | 18.06 | -0.88 | -4.65 | 18.99 | 19.5 | 18.06 | 1148 |
| 1731713400 | 18.94 | -0.14 | -0.73 | 19.14 | 19.14 | 18.94 | 903 |
| 1731627000 | 19.08 | -0.05 | -0.26 | 19.05 | 19.08 | 18.55 | 3322 |
| 1731540600 | 19.13 | -0.38 | -1.95 | 18 | 19.13 | 18 | 6872 |
| 1731454200 | 19.51 | -0.78 | -3.84 | 20.64 | 20.64 | 19.51 | 6258 |
| 1731367800 | 20.29 | -0.11 | -0.54 | 20.01 | 20.315 | 19.8001 | 1211 |
| 1731108600 | 20.4 | -0.3 | -1.45 | 20.64 | 20.64 | 19.99 | 2751 |
| 1731022200 | 20.7 | 0 | 0.00 | 20.36 | 21.85 | 20.2 | 5598 |
| 1730935800 | 20.7 | 0.5 | 2.48 | 21.6 | 22.27 | 20.4 | 7352 |
| 1730849400 | 20.2 | 1.09 | 5.68 | 19.5 | 20.82 | 19.5 | 7878 |
| 1730763000 | 19.115 | -0.11 | -0.57 | 19.115 | 19.115 | 19.115 | 369 |
| 1730500200 | 19.225 | 0.47 | 2.51 | 18.51 | 19.225 | 18.51 | 2359 |
| 1730413800 | 18.755 | 0.25 | 1.38 | 19 | 19.5 | 18.755 | 883 |
| 1730327400 | 18.5 | -0.04 | -0.22 | 19.5 | 19.73 | 18.5 | 2407 |
| 1730241000 | 18.54 | 0.59 | 3.32 | 18.89 | 19 | 18.0386 | 5217 |
| 1730154600 | 17.945 | -0.76 | -4.04 | 17.51 | 19.13 | 17.51 | 4233 |
| 1729895400 | 18.7 | 0.28 | 1.52 | 18.57 | 18.9 | 18.44 | 4049 |
| 1729809000 | 18.42 | 0.02 | 0.11 | 18.42 | 18.5 | 18.42 | 111 |
| 1729722600 | 18.4 | 0 | 0.00 | 18.85 | 18.85 | 18.4 | 77 |
| 1729636200 | 18.4 | 0 | 0.00 | 18.41 | 18.5 | 18.4 | 229 |
| 1729549800 | 18.4 | -0.17 | -0.92 | 18.4 | 18.4 | 18.1 | 1317 |
| 1729290600 | 18.57 | -0.76 | -3.93 | 18.76 | 18.945 | 18.57 | 1723 |
| 1729204200 | 19.33 | 1.01 | 5.51 | 18.38 | 19.33 | 18.05 | 2913 |
| 1729117800 | 18.32 | -0.18 | -0.97 | 18.4 | 18.6 | 18.04 | 1409 |
| 1729031400 | 18.5 | -0.2 | -1.07 | 18.7 | 18.98 | 18.32 | 1055 |
| 1728945000 | 18.7 | 0.07 | 0.38 | 18.4 | 18.73 | 16.97 | 2430 |
| 1728685800 | 18.63 | 0.27 | 1.47 | 18.36 | 18.86 | 18.36 | 873 |
| 1728599400 | 18.36 | -0.09 | -0.49 | 18.6 | 18.6 | 17.19 | 299 |
| 1728513000 | 18.45 | -0.06 | -0.32 | 18.46 | 18.6 | 17.91 | 5842 |
| 1728426600 | 18.51 | 0.37 | 2.04 | 18.11 | 19.6268 | 18.11 | 3969 |
| 1728340200 | 18.14 | 0.04 | 0.22 | 18.98 | 18.98 | 18.11 | 1679 |
| 1728081000 | 18.1 | 0.1 | 0.56 | 18 | 18.1 | 17.9 | 1215 |
| 1727994600 | 18 | 0 | 0.00 | 17.57 | 18 | 17.57 | 1939 |
| 1727908200 | 18 | -0.24 | -1.32 | 18.5 | 18.5 | 17.9 | 1974 |
| 1727821800 | 18.2408 | 0.24 | 1.34 | 17.91 | 18.2408 | 17.91 | 268 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
