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 | 0.67 | 4.39921208142 | 15.23 | 16.15 | 14.05 | 1056720 | 15.21435634 | CS |
| 4 | -2.59 | -14.0075716604 | 18.49 | 18.57 | 14.05 | 930610 | 16.16212279 | CS |
| 12 | -1.92 | -10.7744107744 | 17.82 | 23.65 | 14.05 | 1344051 | 18.65107324 | CS |
| 26 | 1.81 | 12.8459900639 | 14.09 | 27.2 | 13.77 | 1409896 | 20.12874664 | CS |
| 52 | -2.86 | -15.2452025586 | 18.76 | 27.2 | 11.4 | 1185017 | 17.86614468 | CS |
| 156 | -0.95 | -5.63798219585 | 16.85 | 39 | 9.47 | 822474 | 19.69460577 | CS |
| 260 | -5.49 | -25.6661991585 | 21.39 | 39 | 9.47 | 623776 | 19.53703645 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 15.94 | 0.06 | 0.38 | 15.52 | 16.5 | 15.52 | 998705 |
| 1741304100 | 15.88 | 0.6 | 3.93 | 15.05 | 16.149999 | 14.8101 | 838889 |
| 1741217700 | 15.28 | 0.05 | 0.36 | 15.275 | 15.58 | 15.1 | 813991 |
| 1741131300 | 15.225 | 0.82 | 5.66 | 14.48 | 15.28 | 14.05 | 1305285 |
| 1741044900 | 14.41 | -1.12 | -7.21 | 15.4 | 15.7 | 14.1 | 1214050 |
| 1740785700 | 15.53 | 0.24 | 1.57 | 15.23 | 15.55 | 14.9201 | 1111384 |
| 1740699300 | 15.29 | -0.24 | -1.55 | 15.45 | 15.9 | 15.26 | 783003 |
| 1740612900 | 15.53 | -0.01 | -0.06 | 16.149999 | 16.149999 | 15.32 | 738203 |
| 1740526500 | 15.54 | -0.39 | -2.45 | 15.85 | 16.11 | 15.45 | 1153259 |
| 1740440100 | 15.93 | -0.34 | -2.09 | 16.14 | 16.36 | 15.75 | 742313 |
| 1740180900 | 16.27 | -0.35 | -2.11 | 16.81 | 16.97 | 16.245 | 876859 |
| 1740094500 | 16.62 | 0.04 | 0.24 | 16.34 | 16.86 | 16.2 | 609608 |
| 1740008100 | 16.579999 | 0.73 | 4.61 | 15.7 | 16.645 | 15.62 | 914506 |
| 1739921700 | 15.85 | -0.55 | -3.35 | 16.41 | 16.57 | 15.81 | 1108416 |
| 1739576100 | 16.399999 | -0.62 | -3.64 | 17.07 | 17.25 | 16.379999 | 1031606 |
| 1739489700 | 17.02 | -0.45 | -2.58 | 17.55 | 17.585 | 16.98 | 789007 |
| 1739403300 | 17.47 | -0.39 | -2.18 | 17.575 | 17.755 | 16.68 | 1162558 |
| 1739316900 | 17.86 | -0.12 | -0.67 | 17.75 | 18.15 | 17.06 | 1033982 |
| 1739230500 | 17.98 | 0.22 | 1.24 | 17.96 | 18.08 | 17.53 | 519533 |
| 1738971300 | 17.76 | -0.75 | -4.05 | 18.49 | 18.57 | 17.705 | 935131 |
| 1738884900 | 18.51 | -0.73 | -3.79 | 19.29 | 19.44 | 18.27 | 1447112 |
| 1738798500 | 19.24 | -0.61 | -3.07 | 19.85 | 19.87 | 18.6 | 1772199 |
| 1738712100 | 19.85 | 0.55 | 2.85 | 19.27 | 20.11 | 19.21 | 647518 |
| 1738625700 | 19.3 | -0.08 | -0.41 | 18.68 | 19.42 | 18.68 | 825972 |
| 1738366500 | 19.38 | -0.7 | -3.49 | 20.09 | 20.27 | 19.33 | 831225 |
| 1738280100 | 20.08 | 0.65 | 3.35 | 19.48 | 20.4166 | 19.39 | 1462045 |
| 1738193700 | 19.43 | 0.22 | 1.15 | 19.12 | 19.86 | 18.9753 | 843261 |
| 1738107300 | 19.21 | 0.3 | 1.59 | 18.96 | 19.79 | 18.49 | 932939 |
| 1738020900 | 18.91 | 0.46 | 2.49 | 17.96 | 19.17 | 17.96 | 897519 |
| 1737761700 | 18.45 | 0.1 | 0.54 | 18.7 | 18.96 | 18.25 | 776823 |
| 1737675300 | 18.35 | 0 | 0.00 | 18.35 | 18.35 | 18.35 | 0 |
| 1737588900 | 18.35 | -0.06 | -0.33 | 18.26 | 18.6 | 17.995 | 685986 |
| 1737502500 | 18.41 | 0.28 | 1.54 | 18.54 | 19.06 | 18.35 | 692630 |
| 1737156900 | 18.13 | 1.07 | 6.27 | 17.31 | 18.43 | 17.13 | 1179721 |
| 1737070500 | 17.06 | -0.33 | -1.90 | 17.47 | 17.47 | 16.815 | 1002962 |
| 1736984100 | 17.39 | 0.53 | 3.14 | 17.56 | 17.78 | 16.6 | 1299293 |
| 1736897700 | 16.86 | -0.91 | -5.12 | 18.03 | 18.2 | 16.78 | 1647981 |
| 1736811300 | 17.77 | -0.43 | -2.36 | 18.04 | 18.2 | 17.57 | 1543732 |
| 1736552100 | 18.2 | -0.95 | -4.96 | 18.73 | 18.89 | 17.77 | 1708505 |
| 1736379300 | 19.15 | -1.76 | -8.42 | 20.6 | 20.77 | 19.145 | 1245323 |
| 1736292900 | 20.91 | 0.84 | 4.19 | 20.49 | 21.58 | 20.465 | 1912157 |
| 1736206500 | 20.07 | -0.12 | -0.59 | 20.28 | 20.41 | 19.7 | 1739778 |
| 1735947300 | 20.19 | 0.43 | 2.18 | 19.98 | 20.51 | 19.76 | 1646985 |
| 1735860900 | 19.76 | 0.59 | 3.08 | 19.205 | 19.81 | 19.09 | 1710816 |
| 1735688100 | 19.17 | -0.37 | -1.89 | 19.64 | 19.89 | 19 | 875829 |
| 1735601700 | 19.54 | 0.09 | 0.46 | 19.05 | 19.61 | 18.9 | 1017084 |
| 1735342500 | 19.45 | -0.38 | -1.92 | 19.7 | 19.9 | 18.84 | 1066507 |
| 1735256100 | 19.83 | 0.52 | 2.69 | 18.93 | 19.88 | 18.89 | 674517 |
| 1735077840 | 19.31 | -0.36 | -1.83 | 19.44 | 19.44 | 18.77 | 466132 |
| 1734996900 | 19.67 | 0.64 | 3.36 | 18.92 | 19.77 | 18.85 | 1087791 |
| 1734737700 | 19.03 | 0.3 | 1.60 | 18.49 | 19.45 | 18.2 | 4878645 |
| 1734651300 | 18.73 | -0.2 | -1.06 | 18.13 | 19.14 | 17.06 | 2246501 |
| 1734564900 | 18.93 | -1.89 | -9.08 | 20.85 | 21.06 | 18.335 | 1807172 |
| 1734478500 | 20.82 | -0.72 | -3.34 | 21.765 | 22 | 20.06 | 2049121 |
| 1734392100 | 21.54 | 3.69 | 20.67 | 21.365 | 23.65 | 20.9636 | 8728067 |
| 1734132900 | 17.85 | -0.14 | -0.78 | 17.82 | 17.99 | 17.25 | 1547340 |
| 1734046500 | 17.99 | -0.99 | -5.19 | 18.745 | 19.025 | 17.96 | 1303554 |
| 1733960100 | 18.975 | -0.39 | -1.99 | 19.35 | 19.54 | 18.875 | 951521 |
| 1733873700 | 19.36 | -0.17 | -0.87 | 19.61 | 19.85 | 19.27 | 1039866 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
