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 | 2.715 | 16.5750915751 | 16.38 | 19.53 | 16.01 | 11711155 | 18.43139005 | CS |
| 4 | 2.745 | 16.7889908257 | 16.35 | 19.53 | 15.87 | 5391828 | 17.58217921 | CS |
| 12 | 0.505 | 2.71651425498 | 18.59 | 19.53 | 15.87 | 4142911 | 17.67707406 | CS |
| 26 | 0.835 | 4.57283680175 | 18.26 | 20.48 | 15.87 | 3590851 | 18.32165982 | CS |
| 52 | -1.745 | -8.37332053743 | 20.84 | 22.575 | 15.87 | 3283686 | 19.06716424 | CS |
| 156 | -0.245 | -1.26680455016 | 19.34 | 26.99 | 15.36 | 3196974 | 20.13349055 | CS |
| 260 | 5.705 | 42.6064227035 | 13.39 | 26.99 | 6.53 | 3469699 | 16.94621514 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721946900 | 18.91 | -0.02 | -0.11 | 19.14 | 19.185 | 18.745 | 4762920 |
| 1721860500 | 18.93 | 1.69 | 9.80 | 17.7 | 19.16 | 17.59 | 10193562 |
| 1721774100 | 17.24 | -1.44 | -7.71 | 18.51 | 18.549 | 17.07 | 9926445 |
| 1721687700 | 18.68 | 2.45 | 15.10 | 16.26 | 19.53 | 16.01 | 34886364 |
| 1721428500 | 16.23 | -0.31 | -1.87 | 16.48 | 16.52 | 16.219999 | 1979965 |
| 1721342100 | 16.54 | -0.16 | -0.96 | 16.66 | 16.96 | 16.53 | 3526529 |
| 1721255700 | 16.7 | -0.32 | -1.88 | 16.94 | 17.02 | 16.635 | 4738410 |
| 1721169300 | 17.02 | 0.29 | 1.73 | 16.79 | 17.03 | 16.61 | 2669654 |
| 1721082900 | 16.73 | -0.05 | -0.30 | 16.81 | 16.8975 | 16.6 | 2733327 |
| 1720823700 | 16.78 | -0.07 | -0.42 | 16.96 | 16.985 | 16.765 | 1508420 |
| 1720737300 | 16.85 | 0.54 | 3.31 | 16.399999 | 16.85 | 16.399999 | 3685004 |
| 1720650900 | 16.309999 | 0.29 | 1.81 | 16.03 | 16.32 | 16.02 | 2614065 |
| 1720564500 | 16.02 | -0.21 | -1.29 | 16.239999 | 16.239999 | 15.87 | 2915710 |
| 1720478100 | 16.23 | 0.06 | 0.37 | 16.219999 | 16.41 | 16.16 | 2939141 |
| 1720218900 | 16.17 | -0.21 | -1.28 | 16.329999 | 16.329999 | 15.94 | 5006578 |
| 1720040640 | 16.379999 | 0.13 | 0.80 | 16.309999 | 16.39 | 16.0938 | 2104002 |
| 1719959700 | 16.25 | 0.03 | 0.18 | 16.21 | 16.355 | 16.129999 | 2527256 |
| 1719873300 | 16.219999 | -0.09 | -0.55 | 16.329999 | 16.329999 | 16.125 | 2973442 |
| 1719614100 | 16.309999 | 0 | 0.00 | 16.309999 | 16.309999 | 16.309999 | 0 |
| 1719527700 | 16.309999 | 0.08 | 0.49 | 16.21 | 16.51 | 16.075 | 3409713 |
| 1719441300 | 16.23 | -0.26 | -1.58 | 16.5 | 16.55 | 16.19 | 4444398 |
| 1719354900 | 16.489999 | -0.73 | -4.24 | 17.21 | 17.23 | 16.465 | 5014600 |
| 1719268500 | 17.22 | -0.6 | -3.37 | 17.74 | 17.83 | 17.145 | 5358735 |
| 1719009300 | 17.82 | 0.71 | 4.15 | 17.18 | 17.91 | 17.02 | 28525325 |
| 1718922900 | 17.11 | 0.04 | 0.23 | 17.06 | 17.2 | 16.96 | 2108741 |
| 1718750100 | 17.07 | -0.12 | -0.70 | 17.16 | 17.27 | 16.9 | 2429312 |
| 1718663700 | 17.19 | -0.04 | -0.23 | 17.17 | 17.3 | 16.98 | 2075400 |
| 1718404500 | 17.23 | 0.17 | 1.00 | 16.98 | 17.25 | 16.91 | 2941953 |
| 1718318100 | 17.06 | -0.26 | -1.50 | 17.3 | 17.35 | 16.985 | 2831257 |
| 1718231700 | 17.32 | -0.01 | -0.06 | 17.56 | 17.6553 | 17.255 | 2097930 |
| 1718145300 | 17.33 | -0.14 | -0.80 | 17.39 | 17.41 | 17.1125 | 2322871 |
| 1718058900 | 17.47 | -0.14 | -0.80 | 17.52 | 17.655 | 17.42 | 2290712 |
| 1717799700 | 17.61 | -0.16 | -0.90 | 17.68 | 17.8 | 17.59 | 2160814 |
| 1717713300 | 17.77 | 0.15 | 0.85 | 17.57 | 17.795 | 17.49 | 1823349 |
| 1717626900 | 17.62 | -0.06 | -0.34 | 17.68 | 17.715 | 17.31 | 2165513 |
| 1717540500 | 17.68 | -0.15 | -0.84 | 17.78 | 17.88 | 17.63 | 2031448 |
| 1717454100 | 17.83 | 0.04 | 0.22 | 17.83 | 17.965 | 17.77 | 2623255 |
| 1717194900 | 17.79 | 0.31 | 1.77 | 17.5 | 17.81 | 17.46 | 3027559 |
| 1717108500 | 17.48 | -0.07 | -0.40 | 17.56 | 17.63 | 17.405 | 2455941 |
| 1717022100 | 17.55 | -0.17 | -0.96 | 17.63 | 17.71 | 17.41 | 3500946 |
| 1716935700 | 17.72 | 0.14 | 0.80 | 17.58 | 17.735 | 17.38 | 3981568 |
| 1716590100 | 17.58 | 0.05 | 0.29 | 17.65 | 17.69 | 17.385 | 3231055 |
| 1716503700 | 17.53 | -0.35 | -1.96 | 17.88 | 17.8801 | 17.36 | 3370957 |
| 1716417300 | 17.88 | -0.39 | -2.13 | 18.18 | 18.25 | 17.86 | 3341277 |
| 1716330900 | 18.27 | -0.07 | -0.38 | 18.3 | 18.36 | 18.11 | 3078666 |
| 1716244500 | 18.34 | -0.28 | -1.50 | 18.6 | 18.69 | 18.3 | 2715231 |
| 1715985300 | 18.62 | -0.07 | -0.37 | 18.61 | 18.695 | 18.51 | 1599224 |
| 1715898900 | 18.69 | -0.11 | -0.59 | 18.83 | 18.89 | 18.65 | 1844934 |
| 1715812500 | 18.8 | -0.24 | -1.26 | 19.11 | 19.145 | 18.72 | 2675151 |
| 1715726100 | 19.04 | 0.25 | 1.33 | 18.89 | 19.08 | 18.7325 | 3031583 |
| 1715639700 | 18.79 | 0.13 | 0.70 | 18.86 | 18.98 | 18.745 | 3091486 |
| 1715380500 | 18.66 | -0.21 | -1.11 | 18.9 | 18.9 | 18.6 | 2323154 |
| 1715294100 | 18.87 | 0.12 | 0.64 | 18.79 | 19.04 | 18.77 | 2462472 |
| 1715207700 | 18.75 | 0.03 | 0.16 | 18.61 | 18.94 | 18.59 | 3147242 |
| 1715121300 | 18.72 | 0.05 | 0.27 | 18.72 | 18.99 | 18.7 | 3149684 |
| 1715034900 | 18.67 | 0.22 | 1.19 | 18.62 | 18.93 | 18.595 | 2956337 |
| 1714775700 | 18.45 | 0.02 | 0.11 | 18.59 | 18.75 | 18.45 | 2231225 |
| 1714689300 | 18.43 | 0.35 | 1.94 | 18.22 | 18.53 | 18.2 | 2368221 |
| 1714602900 | 18.08 | -0.24 | -1.31 | 18.32 | 18.36 | 17.92 | 2946339 |
| 1714516500 | 18.32 | -0.17 | -0.92 | 18.38 | 18.52 | 18.21 | 3540186 |
| 1714430100 | 18.49 | 0.13 | 0.71 | 18.36 | 18.65 | 18.31 | 2358394 |
| 1714170900 | 18.36 | -0.11 | -0.60 | 18.45 | 18.54 | 18.285 | 3032241 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
