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 | -0.2 | -1.10436223081 | 18.11 | 18.53 | 17.91 | 1375684 | 18.37621654 | SP |
| 4 | -0.71 | -3.81310418904 | 18.62 | 18.635 | 17.51 | 1072542 | 18.14325069 | SP |
| 12 | 0.81 | 4.73684210526 | 17.1 | 21.96 | 16.82 | 1749201 | 18.40993858 | SP |
| 26 | 2.3522 | 15.1191042435 | 15.5578 | 21.96 | 14.7 | 1405697 | 17.60170691 | SP |
| 52 | -0.23 | -1.26791620728 | 18.14 | 21.96 | 14.7 | 846192 | 17.50491318 | SP |
| 156 | -7.37 | -29.1534810127 | 25.28 | 31.59 | 14.7 | 423376 | 19.23973754 | SP |
| 260 | -7.37 | -29.1534810127 | 25.28 | 31.59 | 14.7 | 423376 | 19.23973754 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750458900 | 18 | -0.42 | -2.28 | 18.25 | 18.3801 | 17.94 | 1243540 |
| 1750286100 | 18.42 | -0.07 | -0.38 | 18.47 | 18.53 | 18.3098 | 1021086 |
| 1750199700 | 18.49 | 0.27 | 1.48 | 18.32 | 18.5101 | 18.2346 | 987694 |
| 1750113300 | 18.22 | -0.18 | -0.98 | 18.34 | 18.38 | 18.2 | 1334379 |
| 1749854100 | 18.4 | 0.26 | 1.43 | 18.11 | 18.47 | 18.06 | 2159575 |
| 1749767700 | 18.14 | -0.03 | -0.17 | 18.15 | 18.3099 | 18.09 | 587241 |
| 1749681300 | 18.17 | 0.35 | 1.96 | 17.8 | 18.205 | 17.67 | 629110 |
| 1749594900 | 17.82 | -0.11 | -0.61 | 18.02 | 18.02 | 17.69 | 1218873 |
| 1749508500 | 17.93 | 0.21 | 1.19 | 17.67 | 18.055 | 17.54 | 3201467 |
| 1749249300 | 17.72 | -0.27 | -1.50 | 17.8 | 17.871 | 17.56 | 584639 |
| 1749162900 | 17.99 | 0.19 | 1.07 | 17.75 | 18.04 | 17.64 | 785058 |
| 1749076500 | 17.8 | 0.03 | 0.17 | 17.8 | 17.85 | 17.51 | 770099 |
| 1748990100 | 17.77 | -0.13 | -0.73 | 17.91 | 17.96 | 17.7199 | 275630 |
| 1748903700 | 17.9 | -0.08 | -0.44 | 17.99 | 18.035 | 17.861 | 244596 |
| 1748644500 | 17.98 | -0.05 | -0.28 | 18.1 | 18.3301 | 17.875 | 742132 |
| 1748558100 | 18.03 | 0.04 | 0.22 | 17.69 | 18.16 | 17.69 | 669693 |
| 1748471700 | 17.99 | -0.03 | -0.17 | 17.96 | 18.03 | 17.79 | 540237 |
| 1748385300 | 18.02 | -0.46 | -2.49 | 18.19 | 18.27 | 17.96 | 745167 |
| 1748039700 | 18.48 | 0.55 | 3.07 | 18.62 | 18.635 | 18.26 | 2809071 |
| 1747953300 | 17.93 | 0.08 | 0.45 | 17.97 | 18.0598 | 17.805 | 757044 |
| 1747866900 | 17.85 | 0.4 | 2.29 | 17.56 | 17.9654 | 17.44 | 1701007 |
| 1747780500 | 17.45 | 0.17 | 0.98 | 17.36 | 17.5901 | 17.32 | 419675 |
| 1747694100 | 17.28 | 0.21 | 1.23 | 17.35 | 17.63 | 17.22 | 559041 |
| 1747434900 | 17.07 | 0.02 | 0.12 | 17.01 | 17.19 | 16.99 | 497104 |
| 1747348500 | 17.05 | 0.07 | 0.41 | 17.08 | 17.2001 | 16.9499 | 355586 |
| 1747262100 | 16.98 | 0.05 | 0.30 | 16.98 | 17.11 | 16.85 | 673878 |
| 1747175700 | 16.93 | -0.16 | -0.94 | 17.135 | 17.2352 | 16.89 | 1303871 |
| 1747089300 | 17.09 | -1.16 | -6.36 | 17.06 | 17.46 | 17.06 | 1885833 |
| 1746830100 | 18.25 | -0.09 | -0.49 | 18.22 | 18.33 | 18.065 | 706020 |
| 1746743700 | 18.34 | -0.11 | -0.60 | 18.305 | 18.59 | 18.1 | 755624 |
| 1746657300 | 18.45 | 0.2 | 1.10 | 18.175 | 18.7199 | 18.1551 | 932726 |
| 1746570900 | 18.25 | 0.04 | 0.22 | 18.289 | 18.35 | 18.05 | 835189 |
| 1746484500 | 18.21 | 0.57 | 3.23 | 17.85 | 18.25 | 17.76 | 785573 |
| 1746225300 | 17.64 | 0.61 | 3.58 | 17.57 | 17.89 | 17.5101 | 2190222 |
| 1746138900 | 17.03 | -0.02 | -0.12 | 17.33 | 17.33 | 16.9 | 2644170 |
| 1746052500 | 17.05 | -0.12 | -0.70 | 17.32 | 17.525 | 16.985 | 1159112 |
| 1745966100 | 17.17 | -0.08 | -0.46 | 17.34 | 17.38 | 17.08 | 958346 |
| 1745879700 | 17.25 | -0.06 | -0.35 | 17.28 | 17.4501 | 17.14 | 876285 |
| 1745620500 | 17.31 | -0.07 | -0.40 | 17.55 | 17.55 | 17.29 | 1059788 |
| 1745534100 | 17.38 | -0.34 | -1.92 | 17.64 | 17.83 | 17.35 | 1158959 |
| 1745447700 | 17.72 | -0.42 | -2.32 | 17.58 | 17.8597 | 17.37 | 1757585 |
| 1745361300 | 18.14 | -0.64 | -3.41 | 18.47 | 18.49 | 17.96 | 1159094 |
| 1745274900 | 18.78 | 0.37 | 2.01 | 18.77 | 19.08 | 18.72 | 1017129 |
| 1744929300 | 18.41 | -0.24 | -1.29 | 18.39 | 18.64 | 18.245 | 1039131 |
| 1744842900 | 18.65 | 0.69 | 3.84 | 18.29 | 18.813 | 18.095 | 1944636 |
| 1744756500 | 17.96 | 0.05 | 0.28 | 17.96 | 18.15 | 17.83 | 1292783 |
| 1744670100 | 17.91 | -0.42 | -2.29 | 17.07 | 18.03 | 16.95 | 3448151 |
| 1744410900 | 18.33 | -0.75 | -3.93 | 19.48 | 19.48 | 18.1815 | 2917681 |
| 1744324500 | 19.08 | 0.78 | 4.26 | 19.21 | 19.76 | 18.69 | 3272875 |
| 1744238100 | 18.3 | -3.28 | -15.20 | 21.63 | 21.6689 | 18.098 | 13480111 |
| 1744151700 | 21.58 | 0.99 | 4.81 | 20 | 21.96 | 19.6 | 3273207 |
| 1744065300 | 20.59 | 0.75 | 3.78 | 21.05 | 21.29 | 19.23 | 9056392 |
| 1743806100 | 19.84 | 1.34 | 7.24 | 19.35 | 19.935 | 18.81 | 4687935 |
| 1743719700 | 18.5 | 1.58 | 9.34 | 18.35 | 18.625 | 18.175 | 3301016 |
| 1743633300 | 16.92 | -0.05 | -0.29 | 17.12 | 17.12 | 16.82 | 2151394 |
| 1743546900 | 16.97 | -0.09 | -0.53 | 17.23 | 17.29 | 16.952 | 889828 |
| 1743460500 | 17.06 | -0.32 | -1.84 | 17.445 | 17.51 | 16.89 | 2286039 |
| 1743201300 | 17.38 | 0.46 | 2.72 | 17.1 | 17.4 | 16.94 | 1308264 |
| 1743114900 | 16.92 | -0.18 | -1.05 | 17.11 | 17.17 | 16.83 | 1579073 |
| 1743028500 | 17.1 | 0.17 | 1.00 | 16.95 | 17.18 | 16.83 | 1225411 |
| 1742942100 | 16.93 | -0.36 | -2.08 | 17.13 | 17.2 | 16.9 | 1674659 |
| 1742855700 | 17.29 | -0.19 | -1.09 | 17.24 | 17.43 | 17.24 | 1819999 |
| 1742596500 | 17.48 | -0.31 | -1.74 | 18.05 | 18.05 | 17.425 | 1546836 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
