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 | -0.02 | -0.13764624914 | 14.53 | 15.16 | 14.17 | 7814 | 14.95490862 | SP |
| 4 | -1.97 | -11.9538834951 | 16.48 | 17.29 | 14.17 | 7466 | 15.31319391 | SP |
| 12 | -4.18 | -22.3649010166 | 18.69 | 19.1285 | 14.17 | 5779 | 16.50151112 | SP |
| 26 | -3.12 | -17.6971072036 | 17.63 | 21.1 | 14.17 | 13147 | 17.55022114 | SP |
| 52 | -6.14 | -29.7336561743 | 20.65 | 26.51 | 14.17 | 9737 | 18.53963885 | SP |
| 156 | -3.51 | -19.4783573807 | 18.02 | 35.64 | 14.17 | 15050 | 22.37407619 | SP |
| 260 | -3.71 | -20.3622392975 | 18.22 | 36.49 | 6.9501 | 54340 | 16.29177373 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721860500 | 14.83 | -0.01 | -0.07 | 14.925 | 14.925 | 14.81 | 1071 |
| 1721774100 | 14.84 | 0.16 | 1.09 | 14.74 | 14.84 | 14.72 | 1855 |
| 1721687700 | 14.68 | -0.38 | -2.52 | 14.83 | 14.97 | 14.67 | 7542 |
| 1721428500 | 15.06 | 0.04 | 0.27 | 15 | 15.16 | 15 | 13967 |
| 1721342100 | 15.02 | 0.43 | 2.95 | 14.53 | 15.059 | 14.34 | 14633 |
| 1721255700 | 14.59 | 0.3 | 2.07 | 14.48 | 14.71 | 14.31 | 6801 |
| 1721169300 | 14.2938 | -0.51 | -3.44 | 14.59 | 14.59 | 14.21 | 15448 |
| 1721082900 | 14.8023 | -0.05 | -0.32 | 14.67 | 14.89 | 14.67 | 12074 |
| 1720823700 | 14.85 | -0.21 | -1.39 | 14.82 | 14.87 | 14.5701 | 8427 |
| 1720737300 | 15.06 | -0.7 | -4.46 | 15.2 | 15.2 | 14.95 | 15233 |
| 1720650900 | 15.7637 | -0.43 | -2.63 | 16.12 | 16.12 | 15.76 | 7985 |
| 1720564500 | 16.19 | -0.31 | -1.88 | 16.379999 | 16.379999 | 16.18 | 12637 |
| 1720478100 | 16.5 | -0.42 | -2.48 | 16.61 | 16.629999 | 16.46 | 5807 |
| 1720218900 | 16.92 | -0.35 | -2.03 | 17.01 | 17.29 | 16.92 | 7628 |
| 1720040640 | 17.27 | 0.29 | 1.71 | 16.86 | 17.27 | 16.86 | 345 |
| 1719959700 | 16.98 | 0.35 | 2.10 | 16.6 | 17.04 | 16.6 | 1041 |
| 1719873300 | 16.629999 | -0.02 | -0.12 | 16.559999 | 16.7 | 16.129999 | 1966 |
| 1719614100 | 16.649999 | 0.18 | 1.07 | 16.3 | 16.8 | 16.3 | 6691 |
| 1719527700 | 16.4735 | -0.04 | -0.22 | 16.48 | 16.5 | 16.4735 | 709 |
| 1719441300 | 16.51 | 0.3 | 1.85 | 16.129999 | 16.51 | 16.129999 | 4599 |
| 1719354900 | 16.21 | 0.06 | 0.37 | 16 | 16.21 | 15.99 | 4684 |
| 1719268500 | 16.149999 | -0.7 | -4.15 | 16.43 | 16.43 | 16.05 | 5170 |
| 1719009300 | 16.85 | -0.47 | -2.71 | 16.87 | 16.9286 | 16.83 | 4068 |
| 1718922900 | 17.32 | -0.35 | -1.98 | 17.64 | 17.82 | 17.32 | 2161 |
| 1718750100 | 17.67 | 0.33 | 1.90 | 17.3 | 17.67 | 17.3 | 6773 |
| 1718663700 | 17.34 | 0.27 | 1.58 | 17.23 | 17.3595 | 17.23 | 691 |
| 1718404500 | 17.071 | 0.23 | 1.37 | 17.071 | 17.071 | 17.071 | 57 |
| 1718318100 | 16.84 | 0.06 | 0.36 | 16.8 | 16.84 | 16.78 | 254 |
| 1718231700 | 16.78 | -0.2 | -1.18 | 16.7 | 16.78 | 16.7 | 1129 |
| 1718145300 | 16.98 | -0.02 | -0.10 | 17.02 | 17.23 | 16.98 | 1578 |
| 1718058900 | 16.9964 | -0.08 | -0.49 | 17.07 | 17.23 | 16.9711 | 7097 |
| 1717799700 | 17.08 | 0.22 | 1.30 | 16.9 | 17.08 | 16.9 | 429 |
| 1717713300 | 16.86 | 0.13 | 0.78 | 16.579999 | 16.86 | 16.579999 | 11332 |
| 1717626900 | 16.73 | -0.62 | -3.57 | 17.32 | 17.39 | 16.719999 | 14801 |
| 1717540500 | 17.35 | 0.02 | 0.12 | 17.23 | 17.35 | 17.23 | 253 |
| 1717454100 | 17.33 | -0.61 | -3.40 | 17.64 | 17.64 | 16.98 | 8497 |
| 1717194900 | 17.94 | -0.04 | -0.22 | 17.84 | 17.94 | 17.71 | 4790 |
| 1717108500 | 17.98 | -0.61 | -3.29 | 18.59 | 18.59 | 17.96 | 9846 |
| 1717022100 | 18.591 | 0.41 | 2.26 | 18.47 | 18.77 | 18.47 | 17184 |
| 1716935700 | 18.18 | 0.47 | 2.65 | 17.58 | 18.18 | 17.58 | 567 |
| 1716590100 | 17.71 | -0.02 | -0.11 | 17.51 | 17.74 | 17.51 | 6878 |
| 1716503700 | 17.73 | 0.6 | 3.50 | 16.98 | 17.81 | 16.98 | 3953 |
| 1716417300 | 17.13 | -0.32 | -1.83 | 17.4 | 17.4 | 16.99 | 37164 |
| 1716330900 | 17.45 | 0.13 | 0.75 | 17.26 | 17.61 | 17.26 | 1062 |
| 1716244500 | 17.32 | -0.27 | -1.53 | 17.43 | 17.43 | 17.26 | 3350 |
| 1715985300 | 17.59 | 0.16 | 0.92 | 17.56 | 17.6 | 17.56 | 1160 |
| 1715898900 | 17.43 | 0.04 | 0.21 | 17.34 | 17.43 | 17.34 | 7 |
| 1715812500 | 17.3934 | -0.43 | -2.39 | 17.55 | 17.55 | 17.28 | 7364 |
| 1715726100 | 17.82 | -0.12 | -0.67 | 17.78 | 17.8889 | 17.59 | 1620 |
| 1715639700 | 17.94 | -0.48 | -2.61 | 18.3 | 18.3 | 17.94 | 186 |
| 1715380500 | 18.42 | 0.34 | 1.88 | 17.93 | 18.42 | 17.93 | 1009 |
| 1715294100 | 18.08 | -0.1 | -0.55 | 18.19 | 18.3199 | 18.08 | 618 |
| 1715207700 | 18.18 | 0.16 | 0.89 | 18.04 | 18.31 | 18.04 | 3616 |
| 1715121300 | 18.02 | -0.08 | -0.44 | 17.9 | 18.02 | 17.9 | 382 |
| 1715034900 | 18.1 | 0.11 | 0.61 | 17.83 | 18.22 | 17.83 | 724 |
| 1714775700 | 17.99 | -0.6 | -3.23 | 17.86 | 18.08 | 17.76 | 8699 |
| 1714689300 | 18.59 | -0.52 | -2.72 | 18.69 | 19.1285 | 18.4953 | 3785 |
| 1714602900 | 19.11 | -0.85 | -4.26 | 20.04 | 20.04 | 18.82 | 6366 |
| 1714516500 | 19.96 | 0.42 | 2.15 | 19.65 | 19.96 | 19.64 | 2267 |
| 1714430100 | 19.54 | -0.7 | -3.46 | 20.08 | 20.16 | 19.35 | 7612 |
| 1714170900 | 20.24 | -0.34 | -1.65 | 20.7 | 20.74 | 20.1101 | 3555 |
| 1714084500 | 20.5796 | 0.49 | 2.44 | 20.428 | 20.8798 | 20.428 | 7471 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
