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 | -0.63 | -3.98734177215 | 15.8 | 16.47 | 15.1575 | 10629768 | 15.76282816 | CS |
| 4 | 0.37 | 2.5 | 14.8 | 16.47 | 14.29 | 8862640 | 15.47142898 | CS |
| 12 | -2.73 | -15.251396648 | 17.9 | 18.2 | 14.29 | 8804413 | 16.04655114 | CS |
| 26 | -2.45 | -13.9046538025 | 17.62 | 22.97 | 14.29 | 8873221 | 18.32465636 | CS |
| 52 | -0.9 | -5.60049782203 | 16.07 | 22.97 | 13.84 | 9412032 | 17.39161308 | CS |
| 156 | -5.04 | -24.938149431 | 20.21 | 34.04 | 11.825 | 13993545 | 19.80881978 | CS |
| 260 | 3.81 | 33.5387323944 | 11.36 | 34.04 | 2.63 | 14384757 | 16.62032946 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 15.17 | -0.39 | -2.51 | 15.33 | 15.5 | 15.1575 | 7701205 |
| 1721342400 | 15.56 | 0.06 | 0.39 | 15.51 | 15.83 | 15.35 | 8097274 |
| 1721256000 | 15.5 | -0.43 | -2.70 | 15.805 | 15.8499 | 15.47 | 9553728 |
| 1721169600 | 15.93 | -0.28 | -1.73 | 16.03 | 16.09 | 15.66 | 11910780 |
| 1721083200 | 16.21 | 0.04 | 0.25 | 15.8 | 16.469999 | 15.78 | 15447305 |
| 1720824000 | 16.17 | 0.28 | 1.76 | 15.99 | 16.375 | 15.9062 | 8558631 |
| 1720737600 | 15.89 | 0.49 | 3.18 | 15.66 | 15.98 | 15.5 | 6756313 |
| 1720651200 | 15.4 | 0.22 | 1.45 | 15.28 | 15.43 | 15.09 | 6709190 |
| 1720564800 | 15.18 | -0.29 | -1.87 | 15.42 | 15.45 | 15.15 | 6012574 |
| 1720478400 | 15.47 | -0.17 | -1.09 | 15.66 | 15.75 | 15.41 | 6521753 |
| 1720219200 | 15.64 | -0.31 | -1.94 | 15.75 | 15.82 | 15.51 | 9582845 |
| 1720040640 | 15.95 | 0.32 | 2.05 | 15.78 | 15.95 | 15.75 | 7044625 |
| 1719960000 | 15.63 | 0.24 | 1.56 | 15.4 | 15.68 | 15.32 | 7708721 |
| 1719873600 | 15.39 | 0 | 0.00 | 15.44 | 15.5 | 15.18 | 6349592 |
| 1719614400 | 15.39 | 0.39 | 2.60 | 15.23 | 15.765 | 15.23 | 17594511 |
| 1719528000 | 15 | 0.07 | 0.47 | 14.9 | 15.07 | 14.79 | 8637254 |
| 1719441600 | 14.93 | 0.48 | 3.32 | 14.32 | 14.97 | 14.32 | 13558545 |
| 1719355200 | 14.45 | -0.29 | -1.97 | 14.7 | 14.7 | 14.29 | 9106660 |
| 1719268800 | 14.74 | -0.06 | -0.41 | 14.8 | 15.06 | 14.68 | 9693611 |
| 1719009600 | 14.8 | 0.13 | 0.89 | 14.65 | 14.9 | 14.405 | 28057296 |
| 1718923200 | 14.67 | -0.04 | -0.27 | 14.78 | 14.92 | 14.645 | 9101832 |
| 1718750400 | 14.71 | -0.13 | -0.88 | 14.9 | 15.18 | 14.49 | 11248621 |
| 1718664000 | 14.84 | -0.07 | -0.47 | 14.82 | 15 | 14.42 | 13069501 |
| 1718404800 | 14.91 | 0.05 | 0.34 | 14.6 | 14.98 | 14.4701 | 11473543 |
| 1718318400 | 14.86 | -0.21 | -1.39 | 15.04 | 15.05 | 14.6 | 10992002 |
| 1718232000 | 15.07 | -0.06 | -0.40 | 15.175 | 15.22 | 14.9 | 9435348 |
| 1718145600 | 15.13 | -0.52 | -3.32 | 15.2 | 15.28 | 14.78 | 18068487 |
| 1718059200 | 15.65 | -0.15 | -0.95 | 15.73 | 15.805 | 15.56 | 6790334 |
| 1717800000 | 15.8 | -0.25 | -1.56 | 15.82 | 15.94 | 15.55 | 8666620 |
| 1717713600 | 16.05 | -0.07 | -0.43 | 15.98 | 16.25 | 15.96 | 9084755 |
| 1717627200 | 16.12 | -0.38 | -2.30 | 16.5 | 16.535 | 16.09 | 8501306 |
| 1717540800 | 16.5 | -0.66 | -3.85 | 16.97 | 16.995 | 16.489999 | 7472333 |
| 1717454400 | 17.16 | -0.12 | -0.69 | 17.27 | 17.41 | 17.115 | 6341046 |
| 1717195200 | 17.28 | 0.45 | 2.67 | 16.85 | 17.335 | 16.76 | 10143913 |
| 1717108800 | 16.83 | 0.06 | 0.36 | 16.77 | 16.98 | 16.67 | 5394274 |
| 1717022400 | 16.77 | -0.17 | -1.00 | 16.69 | 16.985 | 16.64 | 4812999 |
| 1716936000 | 16.94 | 0.03 | 0.18 | 16.97 | 17.25 | 16.82 | 5489357 |
| 1716590400 | 16.91 | -0.01 | -0.06 | 17.16 | 17.16 | 16.86 | 3773737 |
| 1716504000 | 16.92 | -0.23 | -1.34 | 17.21 | 17.3 | 16.73 | 6404012 |
| 1716417600 | 17.15 | -0.36 | -2.06 | 17.34 | 17.39 | 16.96 | 6922109 |
| 1716331200 | 17.51 | -0.2 | -1.13 | 17.65 | 17.77 | 17.23 | 7298069 |
| 1716244800 | 17.71 | 0.2 | 1.14 | 17.69 | 17.86 | 17.39 | 7276271 |
| 1715985600 | 17.51 | -0.16 | -0.91 | 17.7 | 17.72 | 17.38 | 5138922 |
| 1715899200 | 17.67 | -0.21 | -1.17 | 17.91 | 18.03 | 17.65 | 4474275 |
| 1715812800 | 17.88 | 0.08 | 0.45 | 17.99 | 18.1 | 17.64 | 6014971 |
| 1715726400 | 17.8 | 0.1 | 0.56 | 17.89 | 18.035 | 17.715 | 5957811 |
| 1715640000 | 17.7 | 0.38 | 2.19 | 17.35 | 17.8 | 17.35 | 7048908 |
| 1715380800 | 17.32 | -0.13 | -0.74 | 17.5 | 17.57 | 17.26 | 5122811 |
| 1715294400 | 17.45 | 0.21 | 1.22 | 17.19 | 17.57 | 17.19 | 6165883 |
| 1715208000 | 17.24 | -0.07 | -0.40 | 17.12 | 17.24 | 17.06 | 6268450 |
| 1715121600 | 17.31 | 0.11 | 0.64 | 17.25 | 17.635 | 17.25 | 7592835 |
| 1715035200 | 17.2 | -0.4 | -2.27 | 17.79 | 17.95 | 17.13 | 8774993 |
| 1714776000 | 17.6 | 0.32 | 1.85 | 17.44 | 17.66 | 17.305 | 6869784 |
| 1714689600 | 17.28 | 0.58 | 3.47 | 16.97 | 17.29 | 16.865 | 8433246 |
| 1714603200 | 16.7 | -0.2 | -1.18 | 16.98 | 17.08 | 16.504 | 15886601 |
| 1714516800 | 16.9 | -1.16 | -6.42 | 17.88 | 18 | 16.85 | 14294400 |
| 1714430400 | 18.06 | 0.18 | 1.01 | 17.9 | 18.2 | 17.9 | 8669594 |
| 1714171200 | 17.88 | -0.35 | -1.92 | 18.24 | 18.31 | 17.84 | 9277618 |
| 1714084800 | 18.23 | -0.09 | -0.49 | 17.9015 | 18.41 | 17.72 | 13835329 |
| 1713998400 | 18.32 | -0.23 | -1.24 | 18.53 | 18.82 | 18.15 | 14390501 |
| 1713912000 | 18.55 | -2.3 | -11.03 | 19.98 | 20.04 | 18.42 | 32338136 |
| 1713825600 | 20.85 | 0.04 | 0.19 | 20.72 | 21.145 | 20.52 | 7859564 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
