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 | -1.32 | -7.94223826715 | 16.62 | 16.72 | 15.05 | 566071 | 15.68693598 | CS |
| 4 | -3.6 | -19.0476190476 | 18.9 | 19 | 15.05 | 422835 | 16.91536167 | CS |
| 12 | -4.7551 | -23.7101784583 | 20.0551 | 20.18 | 15.05 | 457251 | 17.55410792 | CS |
| 26 | -3.01 | -16.4391043146 | 18.31 | 20.47 | 15.05 | 549170 | 17.53865458 | CS |
| 52 | -2.61 | -14.5728643216 | 17.91 | 21.24 | 15.05 | 509496 | 17.88373541 | CS |
| 156 | -0.32 | -2.04865556978 | 15.62 | 22.84 | 8.75 | 452199 | 16.44762839 | CS |
| 260 | 6.67 | 77.2885283893 | 8.63 | 22.84 | 3.25 | 668815 | 12.35297852 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740613200 | 15.3 | -0.02 | -0.13 | 15.24 | 15.67 | 15.08 | 701501 |
| 1740526800 | 15.32 | -0.44 | -2.79 | 15.74 | 15.92 | 15.31 | 620802 |
| 1740440400 | 15.76 | -0.13 | -0.82 | 15.96 | 16.1 | 15.59 | 458944 |
| 1740181200 | 15.89 | -0.62 | -3.76 | 16.719999 | 16.719999 | 15.78 | 641587 |
| 1740094800 | 16.51 | -0.23 | -1.37 | 16.62 | 16.64 | 16.3 | 407520 |
| 1740008400 | 16.739999 | -0.56 | -3.24 | 17 | 17.25 | 16.7087 | 485676 |
| 1739922000 | 17.3 | -0.28 | -1.59 | 17.47 | 17.545 | 17.02 | 323233 |
| 1739576400 | 17.58 | -0.24 | -1.35 | 17.88 | 18.005 | 17.535 | 262839 |
| 1739490000 | 17.82 | 0.37 | 2.12 | 17.61 | 17.9 | 17.535 | 310486 |
| 1739403600 | 17.45 | -0.36 | -2.02 | 17.47 | 17.75 | 17.325 | 510395 |
| 1739317200 | 17.81 | 0.34 | 1.95 | 17.38 | 18.03 | 17.35 | 574604 |
| 1739230800 | 17.47 | 0.22 | 1.28 | 17.35 | 17.519 | 17.255 | 362458 |
| 1738971600 | 17.25 | -0.28 | -1.60 | 17.63 | 17.635 | 17.17 | 295333 |
| 1738885200 | 17.53 | -0.16 | -0.90 | 17.71 | 17.81 | 17.395 | 380239 |
| 1738798800 | 17.69 | -0.09 | -0.51 | 17.95 | 17.95 | 17.43 | 417975 |
| 1738712400 | 17.78 | 0.31 | 1.77 | 17.55 | 17.9 | 17.36 | 304034 |
| 1738626000 | 17.47 | -0.45 | -2.51 | 17.67 | 17.87 | 17.34 | 279972 |
| 1738366800 | 17.92 | -0.58 | -3.14 | 18.39 | 18.605 | 17.82 | 398430 |
| 1738280400 | 18.5 | -0.36 | -1.91 | 18.9 | 19 | 18.435 | 338449 |
| 1738194000 | 18.86 | 0.25 | 1.34 | 18.58 | 18.95 | 18.465 | 781415 |
| 1738107600 | 18.61 | 0.49 | 2.70 | 18.1 | 18.712 | 17.83 | 644022 |
| 1738021200 | 18.12 | 0.53 | 3.01 | 17.5 | 18.185 | 17.35 | 485889 |
| 1737762000 | 17.59 | 0.43 | 2.51 | 17.82 | 17.88 | 17.44 | 317248 |
| 1737675600 | 17.16 | 0 | 0.00 | 17.16 | 17.16 | 17.16 | 0 |
| 1737589200 | 17.16 | -0.49 | -2.78 | 17.56 | 17.635 | 17.13 | 309822 |
| 1737502800 | 17.65 | 0.01 | 0.06 | 17.78 | 17.8 | 17.56 | 351719 |
| 1737157200 | 17.64 | -0.02 | -0.11 | 17.93 | 17.93 | 17.45 | 273910 |
| 1737070800 | 17.66 | -0.06 | -0.34 | 17.72 | 17.765 | 17.52 | 326357 |
| 1736984400 | 17.72 | 0.78 | 4.60 | 17.32 | 17.8 | 17.28 | 315810 |
| 1736898000 | 16.94 | -0.02 | -0.12 | 17.04 | 17.35 | 16.84 | 551304 |
| 1736811600 | 16.96 | 0.13 | 0.77 | 16.6 | 17.05 | 16.6 | 376692 |
| 1736552400 | 16.83 | -0.03 | -0.18 | 16.5 | 16.84 | 16.184999 | 434449 |
| 1736379600 | 16.86 | -0.33 | -1.92 | 16.91 | 16.98 | 16.71 | 450033 |
| 1736293200 | 17.19 | 0.11 | 0.64 | 17.15 | 17.3 | 16.865 | 548162 |
| 1736206800 | 17.08 | -0.05 | -0.29 | 17.26 | 17.42 | 17.08 | 461642 |
| 1735947600 | 17.13 | 0.29 | 1.72 | 16.95 | 17.22 | 16.7301 | 374055 |
| 1735861200 | 16.84 | -0.49 | -2.83 | 17.51 | 17.615 | 16.84 | 389917 |
| 1735688400 | 17.33 | -0.07 | -0.40 | 17.53 | 17.68 | 17.33 | 439505 |
| 1735602000 | 17.4 | 0.04 | 0.23 | 17.22 | 17.42 | 16.93 | 399305 |
| 1735342800 | 17.36 | -0.39 | -2.20 | 17.57 | 17.67 | 17.05 | 309930 |
| 1735256400 | 17.75 | 0.39 | 2.25 | 17.29 | 17.76 | 17.25 | 370071 |
| 1735077840 | 17.36 | -0.1 | -0.57 | 17.44 | 17.48 | 17.1301 | 125382 |
| 1734997200 | 17.46 | 0 | 0.00 | 17.42 | 17.63 | 17.31 | 383600 |
| 1734738000 | 17.46 | 0.02 | 0.11 | 17.15 | 17.765 | 17.08 | 2020738 |
| 1734651600 | 17.44 | 0.05 | 0.29 | 17.43 | 17.78 | 17.3 | 521233 |
| 1734565200 | 17.39 | -0.76 | -4.19 | 18.29 | 18.44 | 17.19 | 553454 |
| 1734478800 | 18.15 | -0.55 | -2.94 | 18.6 | 18.68 | 18.11 | 451839 |
| 1734392400 | 18.7 | 0.36 | 1.96 | 18.33 | 18.76 | 18.26 | 537691 |
| 1734133200 | 18.34 | -0.44 | -2.34 | 18.71 | 18.74 | 18.22 | 338602 |
| 1734046800 | 18.78 | -0.56 | -2.90 | 19.36 | 19.36 | 18.75 | 323121 |
| 1733960400 | 19.34 | 0.16 | 0.83 | 19.37 | 19.51 | 18.92 | 465098 |
| 1733874000 | 19.18 | 0.04 | 0.21 | 19.17 | 19.47 | 18.925 | 521794 |
| 1733787600 | 19.14 | 0.36 | 1.92 | 18.82 | 19.28 | 18.82 | 593922 |
| 1733528400 | 18.78 | -0.55 | -2.85 | 19.57 | 19.605 | 18.65 | 561574 |
| 1733442000 | 19.33 | -0.77 | -3.83 | 20.07 | 20.18 | 19.32 | 495684 |
| 1733355600 | 20.1 | 0.16 | 0.80 | 20.02 | 20.47 | 19.98 | 656631 |
| 1733269200 | 19.94 | -0.01 | -0.05 | 20.02 | 20.36 | 19.67 | 619942 |
| 1733182800 | 19.95 | 0.08 | 0.40 | 19.62 | 20.09 | 19.35 | 1085115 |
| 1732917840 | 19.87 | 0.17 | 0.86 | 19.95 | 19.95 | 19.455 | 553468 |
| 1732750800 | 19.7 | 0.04 | 0.20 | 19.7 | 19.8 | 19.455 | 443242 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
