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 | -1.16346713205 | 17.19 | 17.33 | 16.635 | 1946949 | 16.92491498 | CS |
| 4 | 0.62 | 3.78741600489 | 16.37 | 18.078 | 15.8 | 1983448 | 16.84738264 | CS |
| 12 | 2 | 13.3422281521 | 14.99 | 18.078 | 13.575 | 2305360 | 15.71071242 | CS |
| 26 | 3.7 | 27.8404815651 | 13.29 | 18.078 | 11.88 | 2241203 | 14.59178208 | CS |
| 52 | 4.49 | 35.92 | 12.5 | 18.078 | 11.88 | 2342448 | 14.24637366 | CS |
| 156 | -3.1 | -15.4305624689 | 20.09 | 22.01 | 9.72 | 1262137 | 14.09445706 | CS |
| 260 | 1.05 | 6.58720200753 | 15.94 | 22.09 | 6.44 | 871300 | 14.22373151 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733960400 | 16.99 | 0.2 | 1.19 | 17 | 17.27 | 16.8 | 2062154 |
| 1733874000 | 16.79 | -0.02 | -0.12 | 16.81 | 17.06 | 16.579999 | 1200207 |
| 1733787600 | 16.81 | -0.25 | -1.47 | 17.13 | 17.2801 | 16.8 | 1493635 |
| 1733528400 | 17.06 | 0.13 | 0.77 | 17.11 | 17.13 | 16.88 | 1337063 |
| 1733442000 | 16.93 | -0.16 | -0.94 | 17.24 | 17.33 | 16.9 | 3714447 |
| 1733355600 | 17.09 | 0.11 | 0.65 | 17.05 | 17.14 | 16.84 | 1222139 |
| 1733269200 | 16.98 | -0.02 | -0.12 | 17.05 | 17.18 | 16.9 | 1311928 |
| 1733182800 | 17 | -0.23 | -1.33 | 17.22 | 17.23 | 16.93 | 1812781 |
| 1732917840 | 17.23 | -0.07 | -0.40 | 17.51 | 17.54 | 17.13 | 625954 |
| 1732750800 | 17.3 | -0.15 | -0.86 | 17.57 | 17.715 | 17.3 | 1629060 |
| 1732664400 | 17.45 | -0.32 | -1.80 | 17.62 | 17.66 | 17.39 | 2020285 |
| 1732578000 | 17.77 | 0.82 | 4.84 | 17.23 | 18.078 | 17.1 | 4470811 |
| 1732318800 | 16.95 | 0.59 | 3.61 | 16.379999 | 16.95 | 16.34 | 3111820 |
| 1732232400 | 16.36 | 0.29 | 1.80 | 16.23 | 16.469999 | 16.12 | 2344613 |
| 1732146000 | 16.07 | 0.03 | 0.19 | 16.05 | 16.12 | 15.8 | 1060422 |
| 1732059600 | 16.04 | 0.01 | 0.06 | 15.87 | 16.1 | 15.723 | 1653190 |
| 1731973200 | 16.03 | -0.2 | -1.23 | 16.26 | 16.42 | 15.93 | 3649436 |
| 1731714000 | 16.23 | -0.07 | -0.43 | 16.399999 | 16.42 | 16.09 | 1533328 |
| 1731627600 | 16.3 | -0.1 | -0.61 | 16.42 | 16.51 | 16.129999 | 1710165 |
| 1731541200 | 16.399999 | -0.22 | -1.32 | 16.67 | 16.88 | 16.36 | 2111397 |
| 1731454800 | 16.62 | -0.05 | -0.30 | 16.579999 | 16.825 | 16.445 | 2186151 |
| 1731368400 | 16.67 | 0.36 | 2.21 | 16.54 | 16.739999 | 16.329999 | 3543553 |
| 1731109200 | 16.309999 | 0.16 | 0.99 | 16.239999 | 16.41 | 15.93 | 2554962 |
| 1731022800 | 16.149999 | -0.63 | -3.75 | 16.66 | 16.719999 | 16.11 | 3883342 |
| 1730936400 | 16.78 | 1.52 | 9.96 | 16.75 | 16.92 | 16.41 | 7712806 |
| 1730850000 | 15.26 | 0.32 | 2.14 | 14.96 | 15.28 | 14.9 | 1808331 |
| 1730763600 | 14.94 | -0.36 | -2.35 | 15.2 | 15.265 | 14.77 | 2136164 |
| 1730500800 | 15.3 | -0.06 | -0.39 | 15.47 | 15.6 | 15.2 | 1511799 |
| 1730414400 | 15.36 | -0.21 | -1.35 | 15.9 | 15.92 | 15.36 | 2415218 |
| 1730328000 | 15.57 | -0.19 | -1.21 | 15.72 | 16.01 | 15.57 | 1621586 |
| 1730241600 | 15.76 | -0.08 | -0.51 | 15.75 | 15.855 | 15.61 | 1942919 |
| 1730155200 | 15.84 | 0.62 | 4.07 | 15.36 | 15.86 | 15.33 | 2343953 |
| 1729896000 | 15.22 | -0.23 | -1.49 | 15.61 | 15.61 | 15.195 | 2036757 |
| 1729809600 | 15.45 | 0.16 | 1.05 | 15.5 | 15.651 | 15.295 | 2971233 |
| 1729723200 | 15.29 | -0.13 | -0.84 | 15.69 | 15.69 | 15.1401 | 2990644 |
| 1729636800 | 15.42 | 0.62 | 4.19 | 15.26 | 15.64 | 14.945 | 4618291 |
| 1729550400 | 14.8 | -0.38 | -2.50 | 15.1 | 15.22 | 14.615 | 3550618 |
| 1729291200 | 15.18 | -0.1 | -0.65 | 15.29 | 15.41 | 15.175 | 1252737 |
| 1729204800 | 15.28 | -0.07 | -0.46 | 15.31 | 15.435 | 15.21 | 2310062 |
| 1729118400 | 15.35 | 0.36 | 2.40 | 15.19 | 15.45 | 15.04 | 1626449 |
| 1729032000 | 14.99 | 0.2 | 1.35 | 14.83 | 15.35 | 14.79 | 2401389 |
| 1728945600 | 14.79 | 0.3 | 2.07 | 14.52 | 14.84 | 14.36 | 1235112 |
| 1728686400 | 14.49 | 0.48 | 3.43 | 14.14 | 14.5 | 14 | 2138594 |
| 1728600000 | 14.01 | -0.06 | -0.43 | 13.6 | 14.01 | 13.6 | 2156598 |
| 1728513600 | 14.07 | 0.25 | 1.81 | 13.73 | 14.2099 | 13.65 | 1800981 |
| 1728427200 | 13.82 | 0.16 | 1.17 | 13.67 | 13.91 | 13.58 | 1738317 |
| 1728340800 | 13.66 | -0.26 | -1.87 | 13.84 | 13.845 | 13.575 | 2266725 |
| 1728081600 | 13.92 | 0.05 | 0.36 | 14.21 | 14.23 | 13.9 | 1658257 |
| 1727995200 | 13.87 | -0.02 | -0.14 | 13.83 | 13.925 | 13.745 | 1579440 |
| 1727908800 | 13.89 | -0.16 | -1.14 | 14.1 | 14.26 | 13.865 | 1260778 |
| 1727822400 | 14.05 | -0.68 | -4.62 | 14.62 | 14.65 | 14.03 | 2640524 |
| 1727736000 | 14.73 | -0.06 | -0.41 | 14.68 | 14.955 | 14.575 | 2346717 |
| 1727476800 | 14.79 | -0.03 | -0.20 | 14.97 | 15 | 14.695 | 1581945 |
| 1727390400 | 14.82 | 0.07 | 0.47 | 15.01 | 15.0159 | 14.75 | 1379094 |
| 1727304000 | 14.75 | -0.28 | -1.86 | 15 | 15 | 14.73 | 1932168 |
| 1727217600 | 15.03 | 0.19 | 1.28 | 15.03 | 15.29 | 14.81 | 2217432 |
| 1727131200 | 14.84 | -0.21 | -1.40 | 15.06 | 15.19 | 14.79 | 2575046 |
| 1726872000 | 15.05 | -0.33 | -2.15 | 15.33 | 15.4 | 15.04 | 6665796 |
| 1726785600 | 15.38 | 0.66 | 4.48 | 15 | 15.43 | 14.89 | 2378514 |
| 1726699200 | 14.72 | 0.03 | 0.20 | 14.78 | 14.99 | 14.275 | 3662773 |
| 1726612800 | 14.69 | 0.45 | 3.16 | 14.46 | 14.79 | 14.3 | 4325336 |
| 1726526400 | 14.24 | -0.07 | -0.49 | 14.32 | 14.41 | 14.1 | 2274842 |
| 1726267200 | 14.31 | 0.46 | 3.32 | 14.14 | 14.335 | 14.14 | 2092055 |
| 1726180800 | 13.85 | -0.05 | -0.36 | 14.02 | 14.055 | 13.81 | 1328002 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
