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 | 2.12 | 12.4705882353 | 17 | 19.69 | 16.7396 | 19451 | 18.8340808 | CS |
| 4 | 3.58 | 23.0373230373 | 15.54 | 19.69 | 15.01 | 15339 | 17.23627399 | CS |
| 12 | 0.52 | 2.79569892473 | 18.6 | 21.81 | 14.51 | 18340 | 18.00059815 | CS |
| 26 | -5.23 | -21.4784394251 | 24.35 | 25.5 | 14.51 | 14358 | 19.27606646 | CS |
| 52 | -8.06 | -29.6541574687 | 27.18 | 28.8 | 14.51 | 16962 | 21.83625151 | CS |
| 156 | -6.06 | -24.0667196187 | 25.18 | 39.39 | 7.25 | 23738 | 19.89983447 | CS |
| 260 | -11.67 | -37.9019162066 | 30.79 | 44.4899 | 7.25 | 24670 | 22.44875172 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726871400 | 19.12 | -0.13 | -0.68 | 19.07 | 19.5 | 19 | 27978 |
| 1726785000 | 19.25 | 0.33 | 1.74 | 19.68 | 19.69 | 18.94 | 19915 |
| 1726698600 | 18.92 | -0.39 | -2.02 | 19.02 | 19.57 | 18.48 | 18796 |
| 1726612200 | 19.31 | 0.73 | 3.93 | 18.91 | 19.34 | 18.36 | 27861 |
| 1726525800 | 18.58 | 0.78 | 4.38 | 17.7 | 18.95 | 17.34 | 10986 |
| 1726266600 | 17.8 | 1.29 | 7.81 | 17 | 17.8 | 16.7396 | 19695 |
| 1726180200 | 16.51 | 0.41 | 2.55 | 16.27 | 17 | 15.99 | 3913 |
| 1726093800 | 16.1 | 0.51 | 3.27 | 15.5 | 16.29 | 15.5 | 8496 |
| 1726007400 | 15.59 | -0.01 | -0.06 | 15.5 | 16.12 | 15.5 | 5117 |
| 1725921000 | 15.6 | -0.13 | -0.83 | 15.97 | 16.5 | 15.575 | 10008 |
| 1725661800 | 15.73 | -0.43 | -2.66 | 16.23 | 16.42 | 15.73 | 4645 |
| 1725575400 | 16.16 | -0.78 | -4.60 | 17 | 17 | 15.93 | 10047 |
| 1725489000 | 16.94 | 1.47 | 9.50 | 15.57 | 16.95 | 15.01 | 12512 |
| 1725402600 | 15.47 | -1.06 | -6.41 | 16.23 | 16.71 | 15.47 | 17426 |
| 1725057000 | 16.53 | -0.16 | -0.96 | 16.54 | 16.82 | 16.32 | 2986 |
| 1724970600 | 16.69 | 0.6 | 3.73 | 16.43 | 16.69 | 15.92 | 37813 |
| 1724884200 | 16.09 | -0.41 | -2.48 | 16.469999 | 16.91 | 15.4 | 19228 |
| 1724797800 | 16.5 | -0.75 | -4.35 | 17.23 | 17.62 | 16.5 | 17478 |
| 1724711400 | 17.25 | 0.3 | 1.77 | 17.05 | 17.83 | 16.7 | 15391 |
| 1724452200 | 16.95 | 1.1 | 6.94 | 15.54 | 17.06 | 15.25 | 29122 |
| 1724365800 | 15.85 | -0.54 | -3.29 | 16 | 16.399999 | 15.62 | 2859 |
| 1724279400 | 16.39 | 0.65 | 4.13 | 16.29 | 16.5 | 15.53 | 7477 |
| 1724193000 | 15.74 | -1.21 | -7.14 | 16.92 | 17.1 | 15.54 | 17987 |
| 1724106600 | 16.95 | 0.47 | 2.85 | 16.9 | 17.1826 | 16.27 | 6587 |
| 1723847400 | 16.48 | -0.87 | -5.01 | 17.17 | 17.29 | 16.48 | 5626 |
| 1723761000 | 17.35 | 1.77 | 11.36 | 16.079999 | 17.35 | 15.46 | 31185 |
| 1723674600 | 15.58 | -0.39 | -2.44 | 15.57 | 15.69 | 14.66 | 17674 |
| 1723588200 | 15.97 | 0.54 | 3.50 | 15.2 | 15.97 | 14.7 | 27713 |
| 1723501800 | 15.43 | 0.39 | 2.59 | 14.68 | 15.43 | 14.6 | 10646 |
| 1723242600 | 15.04 | -2.01 | -11.79 | 16.61 | 16.93 | 14.51 | 52175 |
| 1723156200 | 17.05 | 0.84 | 5.18 | 16.17 | 17.05 | 16.12 | 25016 |
| 1723069800 | 16.21 | -0.45 | -2.70 | 16.89 | 17.96 | 16.02 | 22778 |
| 1722983400 | 16.66 | 0.8 | 5.04 | 16.01 | 17.14 | 15.55 | 10612 |
| 1722897000 | 15.86 | -1.17 | -6.87 | 16.5 | 17.2955 | 15.59 | 34745 |
| 1722637800 | 17.03 | -1.52 | -8.19 | 17.81 | 18.68 | 17.03 | 5952 |
| 1722551400 | 18.55 | -1.88 | -9.20 | 20.47 | 21.09 | 18.55 | 25597 |
| 1722465000 | 20.43 | 0.8 | 4.08 | 19.88 | 20.65 | 19.52 | 19117 |
| 1722378600 | 19.63 | -0.42 | -2.09 | 20.36 | 20.89 | 19.27 | 29326 |
| 1722292200 | 20.05 | -1.14 | -5.38 | 21.19 | 21.5 | 19.86 | 30043 |
| 1722033000 | 21.19 | -0.09 | -0.42 | 21.2 | 21.81 | 20.26 | 32134 |
| 1721946600 | 21.28 | 1.18 | 5.87 | 20.57 | 21.28 | 19.47 | 30382 |
| 1721860200 | 20.1 | -0.37 | -1.81 | 20.46 | 21.73 | 20.1 | 19152 |
| 1721773800 | 20.47 | 0.28 | 1.39 | 20.21 | 20.8479 | 19.51 | 25754 |
| 1721687400 | 20.19 | 0.23 | 1.15 | 20.39 | 21.04 | 19.99 | 21987 |
| 1721428200 | 19.96 | -0.21 | -1.04 | 20.22 | 21.25 | 19.96 | 19825 |
| 1721341800 | 20.17 | 0.31 | 1.56 | 19.86 | 20.6216 | 19.86 | 10291 |
| 1721255400 | 19.86 | -0.08 | -0.40 | 19.85 | 20.34 | 19.85 | 9614 |
| 1721169000 | 19.94 | 0.21 | 1.06 | 20.33 | 21.06 | 19.705 | 39417 |
| 1721082600 | 19.73 | -0.27 | -1.35 | 20.38 | 20.38 | 19.5 | 9406 |
| 1720823400 | 20 | 0.02 | 0.10 | 20 | 20.39 | 19.49 | 16110 |
| 1720737000 | 19.98 | 2.07 | 11.56 | 18.36 | 19.98 | 17.522 | 21942 |
| 1720650600 | 17.91 | 0.13 | 0.73 | 17.71 | 18.37 | 17.1985 | 15234 |
| 1720564200 | 17.78 | -0.11 | -0.61 | 17.44 | 18.2592 | 17.2393 | 13938 |
| 1720477800 | 17.89 | 0.31 | 1.76 | 17.82 | 17.89 | 16.5101 | 14799 |
| 1720218600 | 17.58 | -1.47 | -7.72 | 18.2 | 18.67 | 17.105 | 22756 |
| 1720040640 | 19.05 | 0.39 | 2.09 | 18.87 | 19.37 | 18.75 | 2691 |
| 1719959400 | 18.66 | 0.92 | 5.19 | 17.6 | 19.1 | 17.4149 | 11461 |
| 1719873000 | 17.74 | 0.21 | 1.20 | 18.6 | 18.6 | 17.7 | 33931 |
| 1719613800 | 17.53 | 0 | 0.00 | 17.53 | 17.53 | 17.53 | 0 |
| 1719527400 | 17.53 | 0.28 | 1.62 | 17.47 | 17.68 | 17.01 | 10375 |
| 1719441000 | 17.25 | -0.87 | -4.80 | 17.89 | 18.2 | 17.02 | 23598 |
| 1719354600 | 18.12 | 0.45 | 2.55 | 17.65 | 18.12 | 17.155 | 10591 |
| 1719268200 | 17.67 | -0.5 | -2.75 | 18.2 | 18.86 | 17.51 | 8527 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
