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 | 0.11 | 0.71754729289 | 15.33 | 15.975 | 14.84 | 10332886 | 15.36960915 | CS |
| 4 | 0.21 | 1.37885751806 | 15.23 | 16.47 | 14.84 | 9448014 | 15.60192674 | CS |
| 12 | -2 | -11.4678899083 | 17.44 | 18.1 | 14.29 | 8872908 | 15.86913271 | CS |
| 26 | -3.12 | -16.8103448276 | 18.56 | 22.97 | 14.29 | 9021196 | 18.16766409 | CS |
| 52 | -2.05 | -11.7209834191 | 17.49 | 22.97 | 13.84 | 9386367 | 17.33980561 | CS |
| 156 | -6.38 | -29.2392300642 | 21.82 | 34.04 | 11.825 | 13936126 | 19.77519348 | CS |
| 260 | 4.58 | 42.1731123389 | 10.86 | 34.04 | 2.63 | 14419830 | 16.60154787 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 15.47 | 0.21 | 1.38 | 15.35 | 15.59 | 15.12 | 7311261 |
| 1721947200 | 15.26 | 0.32 | 2.14 | 14.94 | 15.61 | 14.84 | 10504367 |
| 1721860800 | 14.94 | -0.94 | -5.92 | 15.79 | 16 | 14.92 | 11767068 |
| 1721774400 | 15.88 | 0.67 | 4.40 | 15.51 | 15.92 | 15.01 | 15781415 |
| 1721688000 | 15.21 | 0.04 | 0.26 | 15.27 | 15.32 | 14.97 | 10050916 |
| 1721428800 | 15.17 | -0.39 | -2.51 | 15.51 | 15.51 | 15.1575 | 7897111 |
| 1721342400 | 15.56 | 0.06 | 0.39 | 15.51 | 15.83 | 15.35 | 8097274 |
| 1721256000 | 15.5 | -0.43 | -2.70 | 15.9 | 15.93 | 15.47 | 9796369 |
| 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 | 6896131 |
| 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 | 0.39 | 2.60 | 15.44 | 15.5 | 15.18 | 6349592 |
| 1719614400 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1719528000 | 15 | 0.07 | 0.47 | 14.9 | 15.07 | 14.79 | 8635810 |
| 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 | 15.26 | 15.3 | 14.9 | 9636632 |
| 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 | 6797710 |
| 1717800000 | 15.8 | -0.25 | -1.56 | 15.82 | 15.94 | 15.55 | 9237916 |
| 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 | 6612433 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
