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 | -1.52 | -9.24012158055 | 16.45 | 16.45 | 15.32 | 68941 | 15.41417769 | CS |
| 4 | -2.82 | -15.8873239437 | 17.75 | 18 | 15.32 | 39868 | 16.11818758 | CS |
| 12 | -2.64 | -15.0256118384 | 17.57 | 19.05 | 15.32 | 36698 | 17.10642073 | CS |
| 26 | 3.64 | 32.2409211692 | 11.29 | 19.05 | 11.04 | 77442 | 14.85996406 | CS |
| 52 | -6.27 | -29.5754716981 | 21.2 | 21.97 | 10.58 | 68577 | 14.49480565 | CS |
| 156 | -6.08 | -28.9386006663 | 21.01 | 21.97 | 10.58 | 65462 | 14.5709494 | CS |
| 260 | -6.08 | -28.9386006663 | 21.01 | 21.97 | 10.58 | 65462 | 14.5709494 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741640400 | 14.93 | -0.44 | -2.86 | 15.38 | 15.38 | 14.93 | 22301 |
| 1741384800 | 15.37 | -0.2 | -1.28 | 15.45 | 15.45 | 15.37 | 256594 |
| 1741298400 | 15.57 | -0.08 | -0.51 | 15.61 | 15.61 | 15.57 | 8339 |
| 1741212060 | 15.65 | 0.18 | 1.16 | 15.55 | 15.65 | 15.55 | 23177 |
| 1741125660 | 15.47 | -0.1 | -0.64 | 15.32 | 15.47 | 15.32 | 42484 |
| 1741039200 | 15.57 | -0.86 | -5.23 | 16.45 | 16.45 | 15.57 | 14113 |
| 1740780000 | 16.43 | 0.16 | 0.98 | 16.059999 | 16.43 | 16.059999 | 35721 |
| 1740693600 | 16.27 | -0.12 | -0.73 | 16.329999 | 16.71 | 16.12 | 21157 |
| 1740607200 | 16.39 | -0.09 | -0.55 | 16.55 | 16.61 | 16.309999 | 16002 |
| 1740520800 | 16.48 | -0.02 | -0.12 | 16.5 | 16.6 | 16.16 | 21543 |
| 1740434400 | 16.5 | 0.38 | 2.36 | 16.27 | 16.68 | 16.19 | 43212 |
| 1740175200 | 16.12 | -0.32 | -1.95 | 16.399999 | 16.399999 | 15.9 | 24934 |
| 1740088800 | 16.44 | -0.04 | -0.24 | 16.579999 | 16.579999 | 16.16 | 28134 |
| 1740002400 | 16.48 | -0.26 | -1.55 | 16.57 | 16.73 | 16.3 | 24371 |
| 1739916000 | 16.739999 | 0.25 | 1.52 | 16.39 | 16.75 | 15.94 | 40778 |
| 1739570400 | 16.489999 | -1.06 | -6.04 | 17.52 | 17.52 | 16.44 | 77505 |
| 1739484000 | 17.55 | -0.17 | -0.96 | 17.83 | 17.94 | 17.55 | 29810 |
| 1739397600 | 17.72 | -0.14 | -0.78 | 17.73 | 17.9 | 17.56 | 22093 |
| 1739311200 | 17.86 | -0.08 | -0.45 | 17.81 | 18 | 17.81 | 7900 |
| 1739224800 | 17.94 | 0.08 | 0.45 | 17.75 | 18 | 17.44 | 19630 |
| 1738965600 | 17.86 | -0.61 | -3.30 | 18.73 | 18.73 | 17.86 | 25381 |
| 1738879200 | 18.47 | -0.08 | -0.43 | 18.55 | 18.6 | 18.32 | 28435 |
| 1738792800 | 18.55 | -0.17 | -0.91 | 18.72 | 18.74 | 18.5 | 92439 |
| 1738706400 | 18.72 | 0.3 | 1.63 | 18.5 | 18.74 | 18.38 | 20613 |
| 1738620000 | 18.42 | -0.21 | -1.13 | 18.02 | 18.52 | 17.96 | 78027 |
| 1738360800 | 18.63 | -0.3 | -1.58 | 18.99 | 18.99 | 18.52 | 28818 |
| 1738274400 | 18.93 | 0.43 | 2.32 | 18.6 | 19.05 | 18.6 | 28070 |
| 1738188000 | 18.5 | 0.09 | 0.49 | 18.58 | 18.58 | 18.39 | 21266 |
| 1738101600 | 18.41 | 0.27 | 1.49 | 18.03 | 18.68 | 18.03 | 61707 |
| 1738015200 | 18.14 | 0.15 | 0.83 | 17.68 | 18.32 | 17.68 | 53392 |
| 1737756000 | 17.99 | 0.53 | 3.04 | 17.47 | 18.01 | 17.38 | 42377 |
| 1737669600 | 17.46 | 0.23 | 1.33 | 17.3 | 17.48 | 17.12 | 27310 |
| 1737583200 | 17.23 | 0.43 | 2.56 | 16.86 | 17.23 | 16.7 | 44497 |
| 1737496800 | 16.8 | 0.05 | 0.30 | 16.82 | 16.98 | 16.579999 | 27161 |
| 1737410400 | 16.75 | -0.05 | -0.30 | 16.5 | 16.8 | 16.5 | 11400 |
| 1737151200 | 16.8 | 0.08 | 0.48 | 16.99 | 16.99 | 16.8 | 26857 |
| 1737064800 | 16.719999 | -0.21 | -1.24 | 17 | 17 | 16.559999 | 40792 |
| 1736978400 | 16.93 | -0.54 | -3.09 | 17.78 | 17.78 | 16.88 | 59596 |
| 1736892000 | 17.47 | -0.45 | -2.51 | 18.03 | 18.05 | 17.32 | 33092 |
| 1736805600 | 17.92 | 0.15 | 0.84 | 18.03 | 18.06 | 17.58 | 45394 |
| 1736546400 | 17.77 | 0.34 | 1.95 | 17.53 | 17.85 | 17.51 | 34029 |
| 1736460000 | 17.43 | -0.27 | -1.53 | 17.6 | 17.6 | 17.43 | 3895 |
| 1736373600 | 17.7 | -0.04 | -0.23 | 17.62 | 17.7 | 17.41 | 24408 |
| 1736287200 | 17.74 | -0.04 | -0.22 | 18 | 18.66 | 17.74 | 42070 |
| 1736200800 | 17.78 | 0.77 | 4.53 | 17.03 | 17.83 | 17.03 | 51018 |
| 1735941600 | 17.01 | 0.23 | 1.37 | 16.79 | 17.18 | 16.79 | 35717 |
| 1735855200 | 16.78 | -0.44 | -2.56 | 17.29 | 17.33 | 16.739999 | 31088 |
| 1735682400 | 17.22 | -0.14 | -0.81 | 17.23 | 17.34 | 17.13 | 17001 |
| 1735596000 | 17.36 | -0.07 | -0.40 | 17.29 | 17.5 | 17.02 | 12819 |
| 1735336800 | 17.43 | 0.08 | 0.46 | 17.35 | 17.43 | 17.22 | 26033 |
| 1735066800 | 17.35 | 0.05 | 0.29 | 17.41 | 17.43 | 17.3 | 9160 |
| 1734991200 | 17.3 | 0.22 | 1.29 | 17.06 | 17.44 | 16.99 | 32300 |
| 1734732000 | 17.08 | 0.24 | 1.43 | 16.52 | 17.29 | 16.52 | 25731 |
| 1734645600 | 16.84 | 0.04 | 0.24 | 16.86 | 17 | 16.62 | 39183 |
| 1734559200 | 16.8 | -0.83 | -4.71 | 17.62 | 17.62 | 16.78 | 61779 |
| 1734472800 | 17.63 | 0 | 0.00 | 17.34 | 17.63 | 17.31 | 26670 |
| 1734386400 | 17.63 | -0.04 | -0.23 | 17.57 | 17.92 | 17.57 | 28076 |
| 1734127200 | 17.67 | 0.12 | 0.68 | 17.6 | 17.71 | 17.39 | 27747 |
| 1734040800 | 17.55 | -0.49 | -2.72 | 17.97 | 17.97 | 17.55 | 39096 |
| 1733954400 | 18.04 | 0.15 | 0.84 | 17.96 | 18.27 | 17.96 | 30765 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
