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 | 0.26 | 1.57575757576 | 16.5 | 17.265 | 16.31 | 612539 | 16.66662116 | CS |
| 4 | 0.56 | 3.45679012346 | 16.2 | 17.265 | 15.8015 | 858811 | 16.42585328 | CS |
| 12 | -3.21 | -16.0741111668 | 19.97 | 19.97 | 14.7 | 1123062 | 17.27730255 | CS |
| 26 | -3.09 | -15.5667506297 | 19.85 | 23.2 | 14.7 | 1013325 | 19.03996052 | CS |
| 52 | -0.55 | -3.17735413056 | 17.31 | 23.2 | 14.12 | 880427 | 18.5753116 | CS |
| 156 | -2.13 | -11.2758073055 | 18.89 | 23.2 | 9.82 | 864383 | 16.52259362 | CS |
| 260 | 3.39 | 25.3552729993 | 13.37 | 23.2 | 3.9038 | 1025480 | 14.39721572 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726699200 | 16.76 | -0.13 | -0.77 | 16.89 | 17.265 | 16.68 | 788736 |
| 1726612800 | 16.89 | 0.27 | 1.62 | 16.8 | 16.96 | 16.649999 | 644576 |
| 1726526400 | 16.62 | 0.05 | 0.30 | 16.649999 | 16.79 | 16.41 | 541329 |
| 1726267200 | 16.57 | 0.19 | 1.16 | 16.59 | 16.795 | 16.45 | 628741 |
| 1726180800 | 16.379999 | -0.03 | -0.18 | 16.5 | 16.61 | 16.309999 | 459313 |
| 1726094400 | 16.41 | 0.5 | 3.14 | 15.9 | 16.43 | 15.8015 | 718118 |
| 1726008000 | 15.91 | -0.26 | -1.61 | 16.07 | 16.21 | 15.9 | 1347681 |
| 1725921600 | 16.17 | -0.37 | -2.24 | 16.55 | 16.55 | 16.1 | 1235020 |
| 1725662400 | 16.54 | 0.04 | 0.24 | 16.54 | 16.7 | 16.36 | 1469739 |
| 1725576000 | 16.5 | 0.57 | 3.58 | 16.059999 | 16.52 | 15.89 | 1343938 |
| 1725489600 | 15.93 | -0.12 | -0.75 | 16.04 | 16.35 | 15.85 | 990268 |
| 1725403200 | 16.05 | -0.72 | -4.29 | 16.44 | 16.55 | 15.97 | 1306497 |
| 1725057600 | 16.77 | 0.1 | 0.60 | 16.71 | 16.91 | 16.634599 | 729870 |
| 1724971200 | 16.67 | 0.12 | 0.73 | 16.69 | 16.835 | 16.53 | 861503 |
| 1724884800 | 16.55 | -0.35 | -2.07 | 16.73 | 16.795 | 16.434999 | 680052 |
| 1724798400 | 16.9 | 0.15 | 0.90 | 16.68 | 17.04 | 16.645 | 724921 |
| 1724712000 | 16.75 | 0.19 | 1.15 | 16.8 | 16.92 | 16.68 | 644841 |
| 1724452800 | 16.559999 | 0.63 | 3.95 | 16.01 | 16.64 | 15.955 | 789367 |
| 1724366400 | 15.93 | -0.33 | -2.03 | 16.2 | 16.3 | 15.91 | 412894 |
| 1724280000 | 16.26 | 0.28 | 1.75 | 16.14 | 16.34 | 16.04 | 526391 |
| 1724193600 | 15.98 | -0.12 | -0.75 | 16.18 | 16.3 | 15.97 | 481367 |
| 1724107200 | 16.1 | 0.06 | 0.37 | 16.149999 | 16.25 | 16.079999 | 521309 |
| 1723848000 | 16.04 | 0 | 0.00 | 16 | 16.14 | 15.905 | 542006 |
| 1723761600 | 16.04 | 0.15 | 0.94 | 16.29 | 16.329999 | 15.92 | 840582 |
| 1723675200 | 15.89 | -0.07 | -0.44 | 16 | 16 | 15.51 | 618762 |
| 1723588800 | 15.96 | 0.69 | 4.52 | 15.46 | 16.02 | 15.3 | 827852 |
| 1723502400 | 15.27 | -0.46 | -2.92 | 15.77 | 15.88 | 15.24 | 780025 |
| 1723243200 | 15.73 | 0.18 | 1.16 | 15.54 | 15.91 | 15.53 | 786425 |
| 1723156800 | 15.55 | 0.34 | 2.24 | 15.35 | 15.66 | 15.22 | 1083349 |
| 1723070400 | 15.21 | -0.02 | -0.13 | 15.53 | 15.6 | 15.17 | 1038042 |
| 1722984000 | 15.23 | -0.43 | -2.75 | 15.58 | 15.83 | 15.23 | 1749647 |
| 1722897600 | 15.66 | -0.22 | -1.39 | 15.2 | 15.73 | 14.7 | 1391993 |
| 1722638400 | 15.88 | -0.81 | -4.85 | 16.29 | 16.29 | 15.87 | 1082676 |
| 1722552000 | 16.69 | -1.12 | -6.29 | 17.68 | 17.81 | 16.64 | 1105270 |
| 1722465600 | 17.81 | 0.59 | 3.43 | 17.48 | 18.15 | 17.48 | 1061874 |
| 1722379200 | 17.22 | 0.01 | 0.06 | 17.18 | 17.3299 | 16.86 | 1651391 |
| 1722292800 | 17.21 | 0.22 | 1.29 | 16.92 | 17.39 | 16.83 | 1570444 |
| 1722033600 | 16.99 | -0.09 | -0.53 | 17.18 | 17.44 | 16.93 | 1355830 |
| 1721947200 | 17.08 | -0.37 | -2.12 | 17.6 | 17.6 | 17.05 | 2210361 |
| 1721860800 | 17.45 | -0.5 | -2.79 | 17.8 | 17.95 | 17.4 | 2108171 |
| 1721774400 | 17.95 | -0.56 | -3.03 | 18.51 | 18.9799 | 16.82 | 5052871 |
| 1721688000 | 18.51 | -0.18 | -0.96 | 18.78 | 18.93 | 18.47 | 2264651 |
| 1721428800 | 18.69 | -0.08 | -0.43 | 18.73 | 18.73 | 18.4 | 1143365 |
| 1721342400 | 18.77 | -0.36 | -1.88 | 19.06 | 19.53 | 18.645 | 966814 |
| 1721256000 | 19.13 | -0.4 | -2.05 | 19.42 | 19.53 | 19.03 | 1612957 |
| 1721169600 | 19.53 | 0.32 | 1.67 | 19.12 | 19.65 | 18.8 | 1607032 |
| 1721083200 | 19.21 | 0.56 | 3.00 | 18.78 | 19.35 | 18.57 | 1254699 |
| 1720824000 | 18.65 | -0.23 | -1.22 | 19.08 | 19.18 | 18.62 | 1321227 |
| 1720737600 | 18.88 | 0.21 | 1.12 | 19.02 | 19.085 | 18.73 | 972871 |
| 1720651200 | 18.67 | 0 | 0.00 | 18.79 | 18.91 | 18.51 | 1045987 |
| 1720564800 | 18.67 | -0.33 | -1.74 | 18.97 | 18.98 | 18.46 | 1568659 |
| 1720478400 | 19 | 0.41 | 2.21 | 18.78 | 19.075 | 18.6367 | 778438 |
| 1720219200 | 18.59 | -0.35 | -1.85 | 18.87 | 18.895 | 18.5 | 724867 |
| 1720040640 | 18.94 | 0 | 0.00 | 19.15 | 19.38 | 18.88 | 612992 |
| 1719960000 | 18.94 | 0.39 | 2.10 | 18.61 | 19.02 | 18.24 | 1320141 |
| 1719873600 | 18.55 | -0.81 | -4.18 | 19.08 | 19.37 | 18.47 | 1224742 |
| 1719614400 | 19.36 | 0 | 0.00 | 19.36 | 19.36 | 19.36 | 0 |
| 1719528000 | 19.36 | -0.53 | -2.66 | 19.97 | 19.97 | 19.24 | 891073 |
| 1719441600 | 19.89 | -0.19 | -0.95 | 19.93 | 20.05 | 19.695 | 655709 |
| 1719355200 | 20.08 | -0.29 | -1.42 | 20.23 | 20.3 | 19.965 | 769568 |
| 1719268800 | 20.37 | 0.28 | 1.39 | 20.2 | 20.666 | 20.12 | 823658 |
| 1719009600 | 20.09 | 0.03 | 0.15 | 20 | 20.35 | 19.975 | 1139082 |
| 1718923200 | 20.06 | 0.12 | 0.60 | 19.92 | 20.16 | 19.86 | 886332 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
