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 | -0.62 | -4.11686586985 | 15.06 | 16.621277 | 14.3214 | 9937028 | 14.78518285 | CS |
| 4 | -1.72 | -10.6435643564 | 16.16 | 16.621277 | 14.3214 | 7942267 | 15.30445561 | CS |
| 12 | -1.96 | -11.9512195122 | 16.4 | 18.615 | 14.3214 | 8028250 | 16.24790064 | CS |
| 26 | -4.27 | -22.82202031 | 18.71 | 20.76 | 14.3214 | 7742265 | 17.38454814 | CS |
| 52 | -2.53 | -14.9086623453 | 16.97 | 21.9 | 14.3214 | 8834130 | 17.84870491 | CS |
| 156 | 3.61 | 33.3333333333 | 10.83 | 24.91 | 10.72 | 8871301 | 17.78877265 | CS |
| 260 | 4.54 | 45.8585858586 | 9.9 | 24.91 | 1.41 | 8711259 | 13.5443867 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 14.42 | 0.07 | 0.49 | 14.23 | 14.62 | 14.23 | 7027720 |
| 1734651600 | 14.35 | -0.13 | -0.90 | 14.695 | 14.76 | 14.3214 | 7809955 |
| 1734565200 | 14.48 | -0.29 | -1.96 | 14.79 | 14.88 | 14.44 | 8375604 |
| 1734478800 | 14.77 | -0.09 | -0.61 | 14.65 | 14.8 | 14.55 | 8228327 |
| 1734392400 | 14.86 | -0.39 | -2.56 | 15.1 | 15.175 | 14.82 | 14106923 |
| 1734133200 | 15.25 | 0.14 | 0.93 | 15.04 | 16.621277 | 14.945 | 10832794 |
| 1734046800 | 15.11 | -0.21 | -1.37 | 15.17 | 15.27 | 15.07 | 7254749 |
| 1733960400 | 15.32 | 0.2 | 1.32 | 15.2 | 15.34 | 15.08 | 5295313 |
| 1733874000 | 15.12 | -0.07 | -0.46 | 15.28 | 15.32 | 15.1 | 6550472 |
| 1733787600 | 15.19 | 0.17 | 1.13 | 15.2912 | 15.51 | 15.18 | 6021237 |
| 1733528400 | 15.02 | -0.62 | -3.96 | 15.46 | 15.48 | 14.95 | 6773730 |
| 1733442000 | 15.64 | 0.14 | 0.90 | 15.5 | 15.74 | 15.5 | 3762461 |
| 1733355600 | 15.5 | -0.4 | -2.52 | 15.92 | 15.93 | 15.42 | 6248095 |
| 1733269200 | 15.9 | 0.16 | 1.02 | 15.955 | 15.98 | 15.755 | 6703264 |
| 1733182800 | 15.74 | -0.03 | -0.19 | 15.86 | 15.91 | 15.56 | 6966073 |
| 1732917840 | 15.77 | 0.06 | 0.38 | 15.755 | 15.85 | 15.745 | 3898998 |
| 1732750800 | 15.71 | 0.23 | 1.49 | 15.47 | 15.8 | 15.47 | 7344750 |
| 1732664400 | 15.48 | -0.36 | -2.27 | 15.7 | 15.74 | 15.31 | 13716627 |
| 1732578000 | 15.84 | -0.35 | -2.16 | 16.239999 | 16.28 | 15.75 | 9530996 |
| 1732318800 | 16.19 | -0.01 | -0.06 | 16.16 | 16.26 | 16.075 | 10047462 |
| 1732232400 | 16.2 | 0.04 | 0.25 | 16.26 | 16.469999 | 16.19 | 9823505 |
| 1732146000 | 16.16 | 0.11 | 0.69 | 16.040099 | 16.26 | 16.0012 | 10702155 |
| 1732059600 | 16.05 | 0.07 | 0.44 | 15.77 | 16.114999 | 15.73 | 6434081 |
| 1731973200 | 15.98 | 0.36 | 2.30 | 15.78 | 16.02 | 15.68 | 7096457 |
| 1731714000 | 15.62 | -0.22 | -1.39 | 15.85 | 15.97 | 15.565 | 6554122 |
| 1731627600 | 15.84 | 0.25 | 1.60 | 15.84 | 15.99 | 15.79 | 13771550 |
| 1731541200 | 15.59 | -0.15 | -0.95 | 15.72 | 15.74 | 15.27 | 11022076 |
| 1731454800 | 15.74 | -0.29 | -1.81 | 16.04 | 16.059999 | 15.65 | 9076349 |
| 1731368400 | 16.03 | -0.08 | -0.50 | 16.094999 | 16.27 | 15.97 | 7609511 |
| 1731109200 | 16.11 | -0.23 | -1.41 | 16.18 | 16.2114 | 16.015 | 5592673 |
| 1731022800 | 16.34 | 0.16 | 0.99 | 16.36 | 16.42 | 16.11 | 4971466 |
| 1730936400 | 16.18 | 0.05 | 0.31 | 16.01 | 16.36 | 16.01 | 9471976 |
| 1730850000 | 16.129999 | -0.08 | -0.49 | 16.17 | 16.27 | 16 | 5994343 |
| 1730763600 | 16.21 | 0.54 | 3.45 | 15.97 | 16.295 | 15.93 | 9001886 |
| 1730500800 | 15.67 | -0.4 | -2.49 | 16.18 | 16.3 | 15.633298 | 8858344 |
| 1730414400 | 16.07 | -0.6 | -3.60 | 16.32 | 16.36 | 15.72 | 18802897 |
| 1730328000 | 16.67 | 0.19 | 1.15 | 16.48 | 16.754999 | 16.41 | 9938684 |
| 1730241600 | 16.48 | -0.19 | -1.14 | 16.594999 | 16.7301 | 16.36 | 6075163 |
| 1730155200 | 16.67 | -0.23 | -1.36 | 16.32 | 16.69 | 16.27 | 5664675 |
| 1729896000 | 16.9 | 0.16 | 0.96 | 16.85 | 16.97 | 16.784 | 4461169 |
| 1729809600 | 16.739999 | 0.04 | 0.24 | 16.85 | 16.9 | 16.504 | 7018445 |
| 1729723200 | 16.7 | -0.26 | -1.53 | 16.95 | 16.98 | 16.61 | 5260059 |
| 1729636800 | 16.96 | 0.05 | 0.30 | 16.88 | 17.03 | 16.76 | 7069798 |
| 1729550400 | 16.91 | -0.02 | -0.12 | 17.11 | 17.18 | 16.815 | 4666232 |
| 1729291200 | 16.93 | -0.05 | -0.29 | 17 | 17.03 | 16.7 | 5236425 |
| 1729204800 | 16.98 | 0.12 | 0.71 | 16.87 | 17.02 | 16.85 | 4938858 |
| 1729118400 | 16.86 | 0.03 | 0.18 | 16.9 | 17.045 | 16.7425 | 4906424 |
| 1729032000 | 16.83 | -0.77 | -4.38 | 17.02 | 17.1 | 16.77 | 7487552 |
| 1728945600 | 17.6 | -0.25 | -1.40 | 17.64 | 17.79 | 17.49 | 4821283 |
| 1728686400 | 17.85 | -0.01 | -0.06 | 17.83 | 17.975 | 17.69 | 5231760 |
| 1728600000 | 17.86 | 0.27 | 1.53 | 17.655 | 17.9299 | 17.515 | 7988057 |
| 1728513600 | 17.59 | -0.09 | -0.51 | 17.5 | 17.625 | 17.305 | 6177544 |
| 1728427200 | 17.68 | -0.68 | -3.70 | 18 | 18.02 | 17.495 | 13937748 |
| 1728340800 | 18.36 | 0.09 | 0.49 | 18.4 | 18.615 | 18.14 | 10434092 |
| 1728081600 | 18.27 | 0.43 | 2.41 | 17.85 | 18.325 | 17.765 | 11876637 |
| 1727995200 | 17.84 | 0.62 | 3.60 | 17.22 | 17.85 | 17.18 | 9005702 |
| 1727908800 | 17.22 | 0.06 | 0.35 | 17.37 | 17.42 | 17.044 | 6644547 |
| 1727822400 | 17.16 | 0.43 | 2.57 | 16.52 | 17.295 | 16.52 | 8794685 |
| 1727735520 | 16.73 | 0.09 | 0.54 | 16.649999 | 16.97 | 16.6 | 6852872 |
| 1727476800 | 16.64 | 0.35 | 2.15 | 16.399999 | 16.695 | 16.364999 | 7973689 |
| 1727390400 | 16.29 | -0.71 | -4.18 | 16.559999 | 16.8 | 16.239999 | 14254574 |
| 1727304000 | 17 | -0.36 | -2.07 | 17.3 | 17.33 | 16.885 | 9141186 |
| 1727217600 | 17.36 | 0.17 | 0.99 | 17.56 | 17.64 | 17.315 | 6597438 |
| 1727131200 | 17.19 | 0.08 | 0.47 | 17.19 | 17.55 | 17.06 | 6607419 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
