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 | 3.45963756178 | 18.21 | 19.17 | 18.01 | 1201512 | 18.76812744 | CS |
| 4 | 1.73 | 10.1110461718 | 17.11 | 19.17 | 16.81 | 877271 | 18.24431208 | CS |
| 12 | 3.7 | 24.4385733157 | 15.14 | 19.17 | 12.34 | 824770 | 16.1313482 | CS |
| 26 | 3.94 | 26.4429530201 | 14.9 | 19.17 | 11.89 | 804091 | 14.96042546 | CS |
| 52 | -0.87 | -4.41400304414 | 19.71 | 22.41 | 11.1 | 768474 | 15.39011311 | CS |
| 156 | 2.27 | 13.6994568497 | 16.57 | 23.37 | 8.75 | 677930 | 15.9777351 | CS |
| 260 | 2.27 | 13.6994568497 | 16.57 | 23.37 | 8.75 | 677930 | 15.9777351 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719960000 | 18.84 | 0.38 | 2.06 | 18.67 | 18.9562 | 18.55 | 676313 |
| 1719873600 | 18.46 | -0.37 | -1.96 | 18.92 | 19.17 | 18.345 | 877832 |
| 1719614400 | 18.83 | -0.14 | -0.74 | 19.08 | 19.14 | 18.73 | 3137667 |
| 1719528000 | 18.97 | 0.14 | 0.74 | 18.84 | 19.12 | 18.62 | 713908 |
| 1719441600 | 18.83 | 0.33 | 1.78 | 18.38 | 18.88 | 18.242 | 833145 |
| 1719355200 | 18.5 | 0.28 | 1.54 | 18.21 | 18.5 | 18.01 | 445007 |
| 1719268800 | 18.22 | -0.18 | -0.98 | 18.4 | 18.5 | 18.03 | 762922 |
| 1719009600 | 18.4 | 0.03 | 0.16 | 18.35 | 18.45 | 18.01 | 899669 |
| 1718923200 | 18.37 | -0.01 | -0.05 | 18.31 | 18.44 | 18.07 | 731527 |
| 1718750400 | 18.38 | -0.07 | -0.38 | 18.42 | 18.58 | 17.94 | 1173012 |
| 1718664000 | 18.45 | 0.53 | 2.96 | 17.85 | 18.62 | 17.805 | 703591 |
| 1718404800 | 17.92 | -0.16 | -0.88 | 17.86 | 18.1 | 17.75 | 606465 |
| 1718318400 | 18.08 | 0.08 | 0.44 | 17.91 | 18.2525 | 17.78 | 862415 |
| 1718232000 | 18 | 0.48 | 2.74 | 18.1 | 18.5 | 17.89 | 827553 |
| 1718145600 | 17.52 | -0.12 | -0.68 | 17.5 | 17.69 | 17.31 | 702554 |
| 1718059200 | 17.64 | 0.14 | 0.80 | 17.46 | 18.07 | 17.2706 | 747908 |
| 1717800000 | 17.5 | -0.08 | -0.46 | 17.25 | 17.51 | 17.18 | 618348 |
| 1717713600 | 17.58 | 0.17 | 0.98 | 17.24 | 17.6 | 17.1701 | 566648 |
| 1717627200 | 17.41 | 0.15 | 0.87 | 17.3 | 17.58 | 17.245 | 726632 |
| 1717540800 | 17.26 | -0.01 | -0.06 | 17.11 | 17.33 | 16.81 | 731351 |
| 1717454400 | 17.27 | 0.49 | 2.92 | 17.12 | 17.3779 | 16.55 | 1450827 |
| 1717195200 | 16.78 | 0.29 | 1.76 | 16.68 | 17.1893 | 16.6 | 1099342 |
| 1717108800 | 16.489999 | 1.03 | 6.66 | 15.64 | 16.96 | 15.64 | 1419724 |
| 1717022400 | 15.46 | -0.18 | -1.15 | 15.46 | 15.62 | 15.29 | 885316 |
| 1716936000 | 15.64 | -0.61 | -3.75 | 16.34 | 16.34 | 15.54 | 926736 |
| 1716590400 | 16.25 | 0.25 | 1.56 | 16.1 | 16.26 | 15.83 | 691394 |
| 1716504000 | 16 | -0.5 | -3.03 | 16.53 | 16.53 | 15.83 | 764333 |
| 1716417600 | 16.5 | 0.49 | 3.06 | 15.89 | 16.79 | 15.79 | 1239505 |
| 1716331200 | 16.01 | 0.71 | 4.64 | 15.23 | 16.03 | 15.19 | 827012 |
| 1716244800 | 15.3 | 0.01 | 0.07 | 15.29 | 15.605 | 15.24 | 597383 |
| 1715985600 | 15.29 | -0.33 | -2.11 | 15.6 | 15.6 | 15.12 | 497174 |
| 1715899200 | 15.62 | 0.64 | 4.27 | 15.02 | 15.74 | 14.97 | 629145 |
| 1715812800 | 14.98 | 0.2 | 1.35 | 14.89 | 15.065 | 14.75 | 1004061 |
| 1715726400 | 14.78 | 0.06 | 0.41 | 14.99 | 15.21 | 14.77 | 958890 |
| 1715640000 | 14.72 | 0.11 | 0.75 | 14.7 | 14.96 | 14.56 | 724195 |
| 1715380800 | 14.61 | -0.23 | -1.55 | 14.89 | 14.96 | 14.6 | 761724 |
| 1715294400 | 14.84 | 0.2 | 1.37 | 14.64 | 14.94 | 14.52 | 733930 |
| 1715208000 | 14.64 | -0.45 | -2.98 | 14.9 | 14.91 | 14.44 | 699135 |
| 1715121600 | 15.09 | 0.31 | 2.10 | 14.82 | 15.29 | 14.7 | 855226 |
| 1715035200 | 14.78 | 0.63 | 4.45 | 14.5 | 14.915 | 14.39 | 674653 |
| 1714776000 | 14.15 | 0.02 | 0.14 | 14.4 | 14.435 | 13.985 | 866470 |
| 1714689600 | 14.13 | 1.13 | 8.69 | 13.31 | 14.255 | 13.09 | 1419353 |
| 1714603200 | 13 | -0.66 | -4.83 | 13.51 | 13.67 | 12.34 | 1593651 |
| 1714516800 | 13.66 | -0.37 | -2.64 | 13.89 | 13.9 | 13.575 | 815640 |
| 1714430400 | 14.03 | -0.12 | -0.85 | 14.22 | 14.26 | 13.95 | 574471 |
| 1714171200 | 14.15 | 0.04 | 0.28 | 14.12 | 14.33 | 13.95 | 441320 |
| 1714084800 | 14.11 | -0.54 | -3.69 | 14.36 | 14.41 | 14.09 | 596593 |
| 1713998400 | 14.65 | 0 | 0.00 | 14.56 | 14.7 | 14.47 | 613854 |
| 1713912000 | 14.65 | 0.55 | 3.90 | 14.32 | 14.775 | 14.23 | 697507 |
| 1713825600 | 14.1 | 0.09 | 0.64 | 14.12 | 14.18 | 13.76 | 679395 |
| 1713566400 | 14.01 | 0 | 0.00 | 13.97 | 14.2 | 13.91 | 474141 |
| 1713480000 | 14.01 | 0.22 | 1.60 | 13.81 | 14.1 | 13.62 | 588685 |
| 1713393600 | 13.79 | -0.41 | -2.89 | 14.31 | 14.3999 | 13.76 | 464571 |
| 1713307200 | 14.2 | -0.23 | -1.59 | 14.37 | 14.4 | 13.93 | 641367 |
| 1713220800 | 14.43 | 0.11 | 0.77 | 14.42 | 14.6 | 14.295 | 703205 |
| 1712961600 | 14.32 | -0.24 | -1.65 | 14.42 | 14.51 | 14.205 | 648732 |
| 1712875200 | 14.56 | -0.07 | -0.48 | 14.69 | 14.69 | 14.3 | 497751 |
| 1712788800 | 14.63 | -0.71 | -4.63 | 14.6 | 15 | 14.37 | 977788 |
| 1712702400 | 15.34 | 0.23 | 1.52 | 15.14 | 15.43 | 15.14 | 434284 |
| 1712616000 | 15.11 | 0.58 | 3.99 | 14.65 | 15.15 | 14.6093 | 734942 |
| 1712356800 | 14.53 | -0.31 | -2.09 | 14.76 | 14.76 | 14.44 | 1127491 |
| 1712270400 | 14.84 | 0.24 | 1.64 | 14.89 | 15.155 | 14.74 | 607778 |
| 1712184000 | 14.6 | -0.14 | -0.95 | 14.59 | 14.77 | 14.49 | 566487 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
